Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.17 | 11.42 | 11.00 | 11.13 | 661,513 | -0.05(-0.45%) |
Aug 30, 2006 | 11.04 | 11.20 | 10.93 | 11.18 | 761,506 | +0.11(+0.99%) |
Aug 29, 2006 | 10.76 | 11.16 | 10.76 | 11.07 | 957,467 | +0.10(+0.91%) |
Aug 28, 2006 | 10.73 | 11.08 | 10.66 | 10.97 | 941,187 | +0.08(+0.73%) |
Aug 25, 2006 | 9.680 | 11.10 | 9.550 | 10.89 | 3,882,850 | +0.53(+5.12%) |
Aug 24, 2006 | 10.40 | 10.53 | 10.09 | 10.36 | 755,427 | -0.08(-0.77%) |
Aug 23, 2006 | 10.74 | 10.84 | 10.34 | 10.44 | 665,407 | -0.38(-3.51%) |
Aug 22, 2006 | 10.89 | 11.00 | 10.75 | 10.82 | 689,326 | -0.13(-1.19%) |
Aug 21, 2006 | 11.01 | 11.03 | 10.91 | 10.95 | 349,538 | -0.13(-1.17%) |
Aug 18, 2006 | 11.03 | 11.12 | 10.95 | 11.08 | 516,471 | +0.08(+0.73%) |
Aug 17, 2006 | 11.09 | 11.22 | 10.96 | 11.00 | 806,717 | -0.09(-0.81%) |
Aug 16, 2006 | 11.18 | 11.26 | 11.04 | 11.09 | 438,901 | -0.03(-0.27%) |
Aug 15, 2006 | 11.06 | 11.25 | 11.03 | 11.12 | 284,303 | +0.17(+1.55%) |
Aug 14, 2006 | 11.17 | 11.17 | 10.92 | 10.95 | 426,769 | -0.10(-0.90%) |
Aug 11, 2006 | 11.15 | 11.26 | 11.01 | 11.05 | 333,203 | -0.14(-1.25%) |
Aug 10, 2006 | 11.08 | 11.50 | 11.01 | 11.19 | 359,745 | +0.04(+0.36%) |
Aug 09, 2006 | 11.10 | 11.26 | 11.08 | 11.15 | 527,113 | +0.06(+0.54%) |
Aug 08, 2006 | 11.07 | 11.33 | 11.07 | 11.09 | 610,616 | +0.01(+0.09%) |
Aug 07, 2006 | 11.21 | 11.21 | 11.03 | 11.08 | 464,013 | -0.18(-1.60%) |
Aug 04, 2006 | 11.55 | 11.71 | 11.19 | 11.26 | 562,088 | -0.19(-1.66%) |
Aug 03, 2006 | 11.91 | 11.93 | 11.41 | 11.45 | 1,100,343 | -0.47(-3.94%) |
Aug 02, 2006 | 11.72 | 11.92 | 11.56 | 11.92 | 325,824 | +0.26(+2.23%) |
Aug 01, 2006 | 12.24 | 12.30 | 11.59 | 11.66 | 489,958 | -0.64(-5.20%) |
Jul 31, 2006 | 12.24 | 12.36 | 12.04 | 12.30 | 832,496 | +0.02(+0.16%) |
Jul 28, 2006 | 11.92 | 12.31 | 11.85 | 12.28 | 725,718 | +0.42(+3.54%) |
Jul 27, 2006 | 11.87 | 11.99 | 11.74 | 11.86 | 546,997 | +0.05(+0.42%) |
Jul 26, 2006 | 11.82 | 11.89 | 11.67 | 11.81 | 226,721 | -0.06(-0.51%) |
Jul 25, 2006 | 11.74 | 12.04 | 11.54 | 11.87 | 563,604 | +0.10(+0.85%) |
Jul 24, 2006 | 11.41 | 11.92 | 11.41 | 11.77 | 157,839 | +0.36(+3.16%) |
Jul 21, 2006 | 11.52 | 11.49 | 11.29 | 11.41 | 490,812 | -0.11(-0.95%) |
Jul 20, 2006 | 11.89 | 12.05 | 11.50 | 11.52 | 234,792 | -0.33(-2.78%) |
Jul 19, 2006 | 11.68 | 12.07 | 11.60 | 11.85 | 306,915 | +0.17(+1.46%) |
Jul 18, 2006 | 11.91 | 12.00 | 11.51 | 11.68 | 338,781 | -0.17(-1.43%) |
Jul 17, 2006 | 11.93 | 11.99 | 11.65 | 11.85 | 180,856 | -0.10(-0.84%) |
Jul 14, 2006 | 12.00 | 12.17 | 11.94 | 11.95 | 328,626 | -0.08(-0.67%) |
Jul 13, 2006 | 11.99 | 12.31 | 11.82 | 12.03 | 310,047 | -0.03(-0.25%) |
Jul 12, 2006 | 12.39 | 12.41 | 11.99 | 12.06 | 193,169 | -0.36(-2.90%) |
Jul 11, 2006 | 12.51 | 12.51 | 12.07 | 12.42 | 354,808 | -0.08(-0.64%) |
Jul 10, 2006 | 11.77 | 12.63 | 11.77 | 12.50 | 992,582 | +0.72(+6.11%) |
Jul 07, 2006 | 11.71 | 11.84 | 11.60 | 11.78 | 447,617 | +0.03(+0.26%) |
Jul 06, 2006 | 11.91 | 12.10 | 11.71 | 11.75 | 379,682 | -0.19(-1.59%) |
Jul 05, 2006 | 11.83 | 12.05 | 11.80 | 11.94 | 436,421 | +0.09(+0.76%) |
Jul 03, 2006 | 11.80 | 11.88 | 11.73 | 11.85 | 323,877 | +0.02(+0.17%) |
Jun 30, 2006 | 11.94 | 11.95 | 11.70 | 11.83 | 1,266,216 | -0.03(-0.25%) |
Jun 29, 2006 | 11.85 | 11.93 | 11.81 | 11.86 | 690,700 | +0.07(+0.59%) |
Jun 28, 2006 | 12.03 | 12.10 | 11.76 | 11.79 | 619,775 | -0.19(-1.59%) |
Jun 27, 2006 | 12.21 | 12.30 | 11.94 | 11.98 | 810,745 | -0.26(-2.12%) |
Jun 26, 2006 | 12.43 | 12.60 | 12.15 | 12.24 | 673,900 | -0.30(-2.39%) |
Jun 23, 2006 | 12.80 | 12.80 | 12.45 | 12.54 | 407,883 | -0.25(-1.95%) |
Jun 22, 2006 | 12.52 | 13.08 | 12.50 | 12.79 | 433,338 | -0.08(-0.62%) |
Jun 21, 2006 | 12.64 | 13.05 | 12.63 | 12.87 | 323,061 | +0.10(+0.78%) |
Jun 20, 2006 | 12.71 | 12.85 | 12.64 | 12.77 | 311,546 | +0.02(+0.16%) |
Jun 19, 2006 | 13.09 | 13.10 | 12.57 | 12.75 | 318,715 | -0.39(-2.97%) |
Jun 16, 2006 | 13.14 | 13.18 | 12.90 | 13.14 | 783,072 | -0.03(-0.23%) |
Jun 15, 2006 | 12.74 | 13.18 | 12.72 | 13.17 | 466,937 | +0.46(+3.62%) |
Jun 14, 2006 | 12.55 | 12.84 | 12.55 | 12.71 | 339,273 | +0.14(+1.11%) |
Jun 13, 2006 | 12.64 | 13.11 | 12.55 | 12.57 | 280,757 | -0.14(-1.10%) |
Jun 12, 2006 | 13.09 | 13.09 | 12.67 | 12.71 | 213,806 | -0.41(-3.12%) |
Jun 09, 2006 | 13.23 | 13.37 | 13.05 | 13.12 | 252,273 | -0.06(-0.46%) |
Jun 08, 2006 | 12.80 | 13.23 | 12.68 | 13.18 | 633,965 | +0.31(+2.41%) |
Jun 07, 2006 | 12.88 | 13.08 | 12.71 | 12.87 | 477,435 | -0.03(-0.23%) |
Jun 06, 2006 | 12.79 | 12.95 | 12.66 | 12.90 | 332,960 | +0.14(+1.10%) |
Jun 05, 2006 | 13.10 | 13.13 | 12.69 | 12.76 | 498,138 | -0.37(-2.82%) |
Jun 02, 2006 | 13.14 | 13.39 | 12.92 | 13.13 | 284,079 | -0.07(-0.53%) |