Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.87 | 11.01 | 10.84 | 10.90 | 561,174 | +0.06(+0.54%) |
Aug 30, 2006 | 10.78 | 10.87 | 10.74 | 10.84 | 381,394 | +0.07(+0.68%) |
Aug 29, 2006 | 10.75 | 10.77 | 10.60 | 10.77 | 397,107 | +0.04(+0.41%) |
Aug 28, 2006 | 10.45 | 10.72 | 10.44 | 10.72 | 253,446 | +0.28(+2.68%) |
Aug 25, 2006 | 10.49 | 10.54 | 10.39 | 10.44 | 212,838 | -0.03(-0.33%) |
Aug 24, 2006 | 10.35 | 10.51 | 10.34 | 10.48 | 393,638 | +0.11(+1.09%) |
Aug 23, 2006 | 10.59 | 10.62 | 10.32 | 10.36 | 304,054 | -0.23(-2.13%) |
Aug 22, 2006 | 10.46 | 10.59 | 10.38 | 10.59 | 242,427 | +0.06(+0.61%) |
Aug 21, 2006 | 10.45 | 10.53 | 10.37 | 10.53 | 233,448 | +0.04(+0.42%) |
Aug 18, 2006 | 10.49 | 10.51 | 10.37 | 10.48 | 329,766 | +0.01(+0.14%) |
Aug 17, 2006 | 10.34 | 10.47 | 10.31 | 10.47 | 483,630 | +0.10(+0.99%) |
Aug 16, 2006 | 10.35 | 10.38 | 10.25 | 10.36 | 408,331 | +0.07(+0.71%) |
Aug 15, 2006 | 10.37 | 10.39 | 10.27 | 10.29 | 318,747 | +0.09(+0.91%) |
Aug 14, 2006 | 10.16 | 10.32 | 10.11 | 10.20 | 454,449 | +0.12(+1.22%) |
Aug 11, 2006 | 10.17 | 10.17 | 9.972 | 10.08 | 452,612 | -0.09(-0.92%) |
Aug 10, 2006 | 10.09 | 10.22 | 9.958 | 10.17 | 616,883 | +0.07(+0.73%) |
Aug 09, 2006 | 10.21 | 10.32 | 10.07 | 10.09 | 440,573 | -0.07(-0.72%) |
Aug 08, 2006 | 10.38 | 10.38 | 10.09 | 10.17 | 608,925 | -0.19(-1.80%) |
Aug 07, 2006 | 10.35 | 10.48 | 10.28 | 10.35 | 348,948 | -0.10(-0.98%) |
Aug 04, 2006 | 10.38 | 10.47 | 10.29 | 10.46 | 307,115 | +0.18(+1.72%) |
Aug 03, 2006 | 10.08 | 10.30 | 10.05 | 10.28 | 366,906 | +0.11(+1.06%) |
Aug 02, 2006 | 10.30 | 10.33 | 10.09 | 10.17 | 261,405 | -0.03(-0.29%) |
Aug 01, 2006 | 10.10 | 10.28 | 9.992 | 10.20 | 634,841 | -0.01(-0.10%) |
Jul 31, 2006 | 10.26 | 10.26 | 10.08 | 10.21 | 468,325 | -0.10(-0.95%) |
Jul 28, 2006 | 10.05 | 10.32 | 9.963 | 10.31 | 397,311 | +0.28(+2.83%) |
Jul 27, 2006 | 10.31 | 10.33 | 10.01 | 10.03 | 327,317 | -0.31(-3.03%) |
Jul 26, 2006 | 10.38 | 10.43 | 10.28 | 10.34 | 507,301 | -0.05(-0.52%) |
Jul 25, 2006 | 10.29 | 10.51 | 10.28 | 10.39 | 356,294 | +0.08(+0.76%) |
Jul 24, 2006 | 10.06 | 10.32 | 10.03 | 10.32 | 599,742 | +0.33(+3.34%) |
Jul 21, 2006 | 10.12 | 10.12 | 9.899 | 9.982 | 591,376 | -0.14(-1.36%) |
Jul 20, 2006 | 10.25 | 10.27 | 10.11 | 10.12 | 526,483 | -0.12(-1.15%) |
Jul 19, 2006 | 10.07 | 10.29 | 10.07 | 10.24 | 643,208 | +0.19(+1.90%) |
Jul 18, 2006 | 10.02 | 10.10 | 9.948 | 10.05 | 618,924 | +0.10(+0.99%) |
Jul 17, 2006 | 9.904 | 10.05 | 9.869 | 9.948 | 583,213 | +0.04(+0.45%) |
Jul 14, 2006 | 9.884 | 9.904 | 9.722 | 9.904 | 624,230 | +0.02(+0.20%) |
Jul 13, 2006 | 10.00 | 10.02 | 9.791 | 9.884 | 636,269 | -0.12(-1.18%) |
Jul 12, 2006 | 10.04 | 10.09 | 9.953 | 10.00 | 510,566 | -0.08(-0.83%) |
Jul 11, 2006 | 9.943 | 10.09 | 9.850 | 10.09 | 401,596 | +0.07(+0.68%) |
Jul 10, 2006 | 9.865 | 10.12 | 9.801 | 10.02 | 367,722 | +0.14(+1.44%) |
Jul 07, 2006 | 9.992 | 10.09 | 9.830 | 9.874 | 280,587 | -0.17(-1.71%) |
Jul 06, 2006 | 9.933 | 10.05 | 9.933 | 10.05 | 328,134 | +0.11(+1.13%) |
Jul 05, 2006 | 9.918 | 9.948 | 9.713 | 9.933 | 366,702 | -0.05(-0.49%) |
Jul 03, 2006 | 9.776 | 9.987 | 9.737 | 9.982 | 159,577 | +0.21(+2.11%) |
Jun 30, 2006 | 9.855 | 9.920 | 9.683 | 9.776 | 577,703 | +0.03(+0.30%) |
Jun 29, 2006 | 9.536 | 9.747 | 9.482 | 9.747 | 543,625 | +0.27(+2.90%) |
Jun 28, 2006 | 9.384 | 9.473 | 9.326 | 9.473 | 332,215 | +0.12(+1.26%) |
Jun 27, 2006 | 9.497 | 9.551 | 9.335 | 9.355 | 588,723 | -0.12(-1.24%) |
Jun 26, 2006 | 9.311 | 9.522 | 9.257 | 9.473 | 397,515 | +0.21(+2.28%) |
Jun 23, 2006 | 9.330 | 9.360 | 9.242 | 9.262 | 245,488 | -0.10(-1.10%) |
Jun 22, 2006 | 9.433 | 9.458 | 9.281 | 9.365 | 329,154 | -0.12(-1.29%) |
Jun 21, 2006 | 9.316 | 9.497 | 9.301 | 9.487 | 389,965 | +0.15(+1.63%) |
Jun 20, 2006 | 9.428 | 9.492 | 9.335 | 9.335 | 302,626 | -0.09(-0.99%) |
Jun 19, 2006 | 9.566 | 9.595 | 9.370 | 9.428 | 369,150 | -0.10(-1.08%) |
Jun 16, 2006 | 9.615 | 9.664 | 9.473 | 9.531 | 1,628,018 | -0.08(-0.87%) |
Jun 15, 2006 | 9.512 | 9.664 | 9.458 | 9.615 | 692,387 | +0.14(+1.50%) |
Jun 14, 2006 | 9.404 | 9.531 | 9.389 | 9.473 | 438,736 | +0.04(+0.42%) |
Jun 13, 2006 | 9.404 | 9.605 | 9.262 | 9.433 | 549,951 | +0.03(+0.36%) |
Jun 12, 2006 | 9.659 | 9.664 | 9.370 | 9.399 | 566,072 | -0.28(-2.94%) |
Jun 09, 2006 | 9.742 | 9.801 | 9.615 | 9.683 | 266,302 | -0.06(-0.60%) |
Jun 08, 2006 | 9.698 | 9.830 | 9.531 | 9.742 | 505,669 | -0.01(-0.15%) |
Jun 07, 2006 | 9.703 | 9.953 | 9.683 | 9.757 | 540,360 | +0.01(+0.15%) |
Jun 06, 2006 | 9.629 | 9.791 | 9.394 | 9.742 | 1,158,468 | +0.34(+3.60%) |
Jun 05, 2006 | 9.575 | 9.708 | 9.399 | 9.404 | 531,177 | -0.24(-2.44%) |
Jun 02, 2006 | 9.654 | 9.708 | 9.546 | 9.639 | 275,281 | +0.04(+0.46%) |