Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.90 | 11.29 | 10.89 | 11.25 | 1,545,664 | -0.04(-0.34%) |
Aug 30, 2006 | 11.25 | 11.44 | 11.23 | 11.29 | 1,477,125 | +0.09(+0.84%) |
Aug 29, 2006 | 11.15 | 11.25 | 11.05 | 11.20 | 1,498,101 | +0.10(+0.87%) |
Aug 28, 2006 | 10.86 | 11.16 | 10.86 | 11.10 | 987,352 | +0.28(+2.59%) |
Aug 25, 2006 | 10.72 | 10.87 | 10.71 | 10.82 | 732,952 | +0.10(+0.98%) |
Aug 24, 2006 | 10.83 | 10.88 | 10.63 | 10.72 | 1,199,310 | -0.07(-0.61%) |
Aug 23, 2006 | 10.95 | 10.97 | 10.65 | 10.78 | 1,245,166 | -0.10(-0.89%) |
Aug 22, 2006 | 11.03 | 11.04 | 10.83 | 10.88 | 596,118 | -0.13(-1.17%) |
Aug 21, 2006 | 10.92 | 11.06 | 10.87 | 11.01 | 990,522 | +0.08(+0.75%) |
Aug 18, 2006 | 10.89 | 11.05 | 10.82 | 10.93 | 488,797 | -0.01(-0.07%) |
Aug 17, 2006 | 10.94 | 11.02 | 10.88 | 10.93 | 693,927 | -0.01(-0.09%) |
Aug 16, 2006 | 10.72 | 11.04 | 10.72 | 10.94 | 884,421 | +0.27(+2.56%) |
Aug 15, 2006 | 10.64 | 10.74 | 10.62 | 10.67 | 714,171 | +0.13(+1.24%) |
Aug 14, 2006 | 10.62 | 10.77 | 10.49 | 10.54 | 634,168 | -0.06(-0.54%) |
Aug 11, 2006 | 10.68 | 10.68 | 10.50 | 10.60 | 479,529 | -0.08(-0.77%) |
Aug 10, 2006 | 10.65 | 10.72 | 10.62 | 10.68 | 775,637 | +0.01(+0.10%) |
Aug 09, 2006 | 10.74 | 10.83 | 10.61 | 10.67 | 618,802 | -0.06(-0.59%) |
Aug 08, 2006 | 10.82 | 10.86 | 10.69 | 10.73 | 577,581 | -0.08(-0.72%) |
Aug 07, 2006 | 10.70 | 10.84 | 10.70 | 10.81 | 619,046 | +0.01(+0.08%) |
Aug 04, 2006 | 10.70 | 10.90 | 10.69 | 10.80 | 1,356,145 | +0.17(+1.64%) |
Aug 03, 2006 | 10.51 | 10.67 | 10.32 | 10.63 | 583,923 | +0.12(+1.17%) |
Aug 02, 2006 | 10.31 | 10.56 | 10.23 | 10.51 | 766,368 | +0.19(+1.87%) |
Aug 01, 2006 | 10.33 | 10.45 | 10.25 | 10.31 | 448,796 | -0.02(-0.22%) |
Jul 31, 2006 | 10.21 | 10.35 | 10.18 | 10.34 | 788,320 | +0.10(+0.96%) |
Jul 28, 2006 | 10.15 | 10.37 | 10.15 | 10.24 | 745,880 | +0.09(+0.89%) |
Jul 27, 2006 | 10.43 | 10.45 | 10.13 | 10.15 | 992,962 | -0.29(-2.75%) |
Jul 26, 2006 | 10.30 | 10.59 | 10.27 | 10.43 | 1,905,189 | +0.14(+1.37%) |
Jul 25, 2006 | 9.573 | 10.42 | 9.544 | 10.29 | 2,863,272 | +0.93(+9.99%) |
Jul 24, 2006 | 9.247 | 9.395 | 9.173 | 9.358 | 578,557 | +0.11(+1.22%) |
Jul 21, 2006 | 9.337 | 9.360 | 9.153 | 9.245 | 441,966 | -0.11(-1.14%) |
Jul 20, 2006 | 9.569 | 9.604 | 9.348 | 9.352 | 516,115 | -0.22(-2.27%) |
Jul 19, 2006 | 9.368 | 9.604 | 9.342 | 9.569 | 891,251 | +0.23(+2.48%) |
Jul 18, 2006 | 9.122 | 9.376 | 9.114 | 9.337 | 465,870 | +0.26(+2.87%) |
Jul 17, 2006 | 9.251 | 9.262 | 9.061 | 9.077 | 226,349 | -0.14(-1.49%) |
Jul 14, 2006 | 9.276 | 9.280 | 9.104 | 9.214 | 260,984 | -0.04(-0.44%) |
Jul 13, 2006 | 9.450 | 9.493 | 9.219 | 9.255 | 427,088 | -0.24(-2.48%) |
Jul 12, 2006 | 9.542 | 9.645 | 9.471 | 9.491 | 285,619 | -0.01(-0.15%) |
Jul 11, 2006 | 9.655 | 9.686 | 9.419 | 9.506 | 651,242 | -0.14(-1.47%) |
Jul 10, 2006 | 9.614 | 9.723 | 9.610 | 9.647 | 271,960 | +0.05(+0.51%) |
Jul 07, 2006 | 9.635 | 9.721 | 9.583 | 9.598 | 252,447 | -0.07(-0.72%) |
Jul 06, 2006 | 9.645 | 9.719 | 9.598 | 9.667 | 271,229 | +0.04(+0.45%) |
Jul 05, 2006 | 9.848 | 9.848 | 9.557 | 9.624 | 507,335 | -0.22(-2.27%) |
Jul 03, 2006 | 9.815 | 9.870 | 9.780 | 9.848 | 146,590 | +0.03(+0.33%) |
Jun 30, 2006 | 9.706 | 9.836 | 9.680 | 9.815 | 498,310 | +0.06(+0.63%) |
Jun 29, 2006 | 9.434 | 9.754 | 9.434 | 9.754 | 590,752 | +0.33(+3.46%) |
Jun 28, 2006 | 9.573 | 9.573 | 9.421 | 9.428 | 783,442 | -0.04(-0.39%) |
Jun 27, 2006 | 9.614 | 9.702 | 9.430 | 9.465 | 537,823 | -0.15(-1.58%) |
Jun 26, 2006 | 9.614 | 9.641 | 9.542 | 9.616 | 526,116 | +0.06(+0.67%) |
Jun 23, 2006 | 9.378 | 9.641 | 9.276 | 9.553 | 556,117 | +0.14(+1.48%) |
Jun 22, 2006 | 9.471 | 9.489 | 9.348 | 9.413 | 428,063 | -0.09(-0.91%) |
Jun 21, 2006 | 9.317 | 9.594 | 9.292 | 9.499 | 357,085 | +0.15(+1.58%) |
Jun 20, 2006 | 9.389 | 9.395 | 9.286 | 9.352 | 558,556 | +0.00(+0.04%) |
Jun 19, 2006 | 9.573 | 9.573 | 9.303 | 9.348 | 413,429 | -0.23(-2.40%) |
Jun 16, 2006 | 9.676 | 9.764 | 9.532 | 9.577 | 596,606 | -0.05(-0.53%) |
Jun 15, 2006 | 9.212 | 9.645 | 9.173 | 9.629 | 679,048 | +0.42(+4.54%) |
Jun 14, 2006 | 9.134 | 9.225 | 9.022 | 9.210 | 577,337 | +0.08(+0.85%) |
Jun 13, 2006 | 9.081 | 9.253 | 8.987 | 9.132 | 756,124 | -0.01(-0.13%) |
Jun 12, 2006 | 9.327 | 9.366 | 9.145 | 9.145 | 385,867 | -0.22(-2.39%) |
Jun 09, 2006 | 9.327 | 9.481 | 9.301 | 9.368 | 631,729 | -0.09(-0.95%) |
Jun 08, 2006 | 9.501 | 9.532 | 9.132 | 9.458 | 512,945 | -0.07(-0.77%) |
Jun 07, 2006 | 9.583 | 9.700 | 9.499 | 9.532 | 398,794 | -0.19(-2.00%) |
Jun 06, 2006 | 9.797 | 9.799 | 9.614 | 9.727 | 328,060 | -0.06(-0.61%) |
Jun 05, 2006 | 9.993 | 10.02 | 9.754 | 9.786 | 436,113 | -0.21(-2.07%) |
Jun 02, 2006 | 9.942 | 10.13 | 9.920 | 9.993 | 668,560 | +0.03(+0.29%) |