Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.18 | 11.20 | 11.04 | 11.06 | 601,615 | -0.03(-0.28%) |
Aug 30, 2006 | 10.99 | 11.19 | 10.75 | 11.09 | 613,278 | +0.06(+0.50%) |
Aug 29, 2006 | 10.91 | 11.09 | 10.75 | 11.04 | 898,535 | +0.10(+0.96%) |
Aug 28, 2006 | 10.47 | 10.95 | 10.45 | 10.93 | 689,573 | +0.41(+3.93%) |
Aug 25, 2006 | 10.62 | 10.75 | 10.47 | 10.52 | 489,683 | -0.10(-0.93%) |
Aug 24, 2006 | 10.42 | 10.69 | 10.40 | 10.62 | 457,286 | +0.24(+2.32%) |
Aug 23, 2006 | 10.80 | 10.90 | 10.30 | 10.38 | 787,899 | -0.36(-3.34%) |
Aug 22, 2006 | 10.63 | 10.96 | 10.60 | 10.74 | 670,783 | +0.07(+0.70%) |
Aug 21, 2006 | 10.69 | 10.76 | 10.56 | 10.66 | 707,068 | -0.07(-0.69%) |
Aug 18, 2006 | 10.58 | 10.76 | 10.45 | 10.74 | 451,292 | +0.16(+1.52%) |
Aug 17, 2006 | 10.69 | 10.74 | 10.56 | 10.57 | 762,467 | -0.34(-3.11%) |
Aug 16, 2006 | 10.70 | 10.93 | 10.68 | 10.91 | 1,035,737 | +0.28(+2.67%) |
Aug 15, 2006 | 10.51 | 10.64 | 10.46 | 10.63 | 735,415 | +0.25(+2.38%) |
Aug 14, 2006 | 10.29 | 10.56 | 10.19 | 10.38 | 822,888 | +0.19(+1.82%) |
Aug 11, 2006 | 10.26 | 10.26 | 10.11 | 10.20 | 657,824 | -0.11(-1.08%) |
Aug 10, 2006 | 10.00 | 10.37 | 9.964 | 10.31 | 851,235 | +0.27(+2.71%) |
Aug 09, 2006 | 10.28 | 10.33 | 9.896 | 10.04 | 1,017,757 | -0.15(-1.51%) |
Aug 08, 2006 | 10.25 | 10.47 | 10.18 | 10.19 | 817,542 | -0.02(-0.18%) |
Aug 07, 2006 | 10.25 | 10.30 | 10.12 | 10.21 | 1,157,875 | -0.07(-0.66%) |
Aug 04, 2006 | 10.49 | 10.49 | 10.14 | 10.28 | 865,328 | -0.15(-1.42%) |
Aug 03, 2006 | 10.28 | 10.47 | 10.09 | 10.43 | 951,991 | +0.10(+1.02%) |
Aug 02, 2006 | 10.46 | 10.46 | 10.24 | 10.32 | 1,330,066 | -0.08(-0.77%) |
Aug 01, 2006 | 10.48 | 10.53 | 10.40 | 10.40 | 1,216,190 | -0.09(-0.88%) |
Jul 31, 2006 | 10.53 | 10.54 | 10.38 | 10.49 | 1,800,473 | -0.03(-0.29%) |
Jul 28, 2006 | 9.884 | 10.74 | 9.884 | 10.53 | 2,953,974 | +0.73(+7.44%) |
Jul 27, 2006 | 9.260 | 10.43 | 9.013 | 9.797 | 5,175,773 | +1.31(+15.42%) |
Jul 26, 2006 | 8.402 | 8.488 | 8.186 | 8.488 | 1,878,874 | +0.04(+0.51%) |
Jul 25, 2006 | 8.383 | 8.550 | 8.334 | 8.445 | 1,060,197 | +0.07(+0.81%) |
Jul 24, 2006 | 8.458 | 8.630 | 8.013 | 8.377 | 2,663,533 | -0.07(-0.88%) |
Jul 21, 2006 | 8.846 | 8.846 | 8.433 | 8.451 | 1,984,813 | -0.40(-4.47%) |
Jul 20, 2006 | 9.075 | 9.124 | 8.840 | 8.846 | 920,889 | -0.23(-2.52%) |
Jul 19, 2006 | 8.982 | 9.161 | 8.964 | 9.075 | 991,191 | +0.10(+1.10%) |
Jul 18, 2006 | 9.025 | 9.093 | 8.921 | 8.976 | 1,052,908 | -0.02(-0.21%) |
Jul 17, 2006 | 8.890 | 9.038 | 8.859 | 8.995 | 1,093,404 | +0.15(+1.75%) |
Jul 14, 2006 | 8.883 | 8.927 | 8.742 | 8.840 | 1,347,722 | -0.03(-0.35%) |
Jul 13, 2006 | 9.044 | 9.075 | 8.828 | 8.871 | 1,115,272 | -0.17(-1.84%) |
Jul 12, 2006 | 9.081 | 9.217 | 9.001 | 9.038 | 1,756,412 | -0.07(-0.75%) |
Jul 11, 2006 | 8.717 | 9.149 | 8.692 | 9.106 | 2,158,299 | +0.41(+4.68%) |
Jul 10, 2006 | 8.723 | 8.834 | 8.667 | 8.698 | 1,204,203 | -0.02(-0.28%) |
Jul 07, 2006 | 9.013 | 9.038 | 8.698 | 8.723 | 1,624,718 | -0.22(-2.48%) |
Jul 06, 2006 | 9.242 | 9.242 | 8.840 | 8.945 | 3,188,044 | -0.30(-3.27%) |
Jul 05, 2006 | 9.279 | 9.513 | 9.198 | 9.248 | 4,474,374 | -0.02(-0.27%) |
Jul 03, 2006 | 10.64 | 10.67 | 9.149 | 9.272 | 3,960,878 | -1.52(-14.07%) |
Jun 30, 2006 | 13.25 | 13.54 | 10.79 | 10.79 | 8,834,548 | -2.40(-18.20%) |
Jun 29, 2006 | 13.01 | 13.20 | 12.93 | 13.19 | 424,565 | +0.23(+1.81%) |
Jun 28, 2006 | 13.06 | 13.09 | 12.90 | 12.96 | 385,364 | -0.13(-0.99%) |
Jun 27, 2006 | 12.99 | 13.15 | 12.93 | 13.09 | 495,676 | +0.12(+0.95%) |
Jun 26, 2006 | 12.93 | 13.03 | 12.86 | 12.96 | 344,220 | +0.03(+0.24%) |
Jun 23, 2006 | 12.94 | 13.06 | 12.77 | 12.93 | 443,193 | +0.01(+0.05%) |
Jun 22, 2006 | 13.01 | 13.08 | 12.88 | 12.93 | 442,221 | -0.12(-0.90%) |
Jun 21, 2006 | 12.90 | 13.16 | 12.90 | 13.04 | 397,189 | +0.13(+1.00%) |
Jun 20, 2006 | 12.82 | 13.14 | 12.82 | 12.91 | 556,097 | +0.12(+0.92%) |
Jun 19, 2006 | 12.99 | 13.09 | 12.78 | 12.80 | 861,440 | -0.22(-1.66%) |
Jun 16, 2006 | 13.20 | 13.24 | 13.00 | 13.01 | 643,245 | -0.16(-1.22%) |
Jun 15, 2006 | 13.06 | 13.22 | 13.04 | 13.17 | 515,763 | +0.12(+0.90%) |
Jun 14, 2006 | 13.12 | 13.14 | 12.98 | 13.06 | 748,374 | -0.03(-0.24%) |
Jun 13, 2006 | 13.16 | 13.27 | 13.06 | 13.09 | 563,062 | -0.10(-0.75%) |
Jun 12, 2006 | 13.22 | 13.24 | 13.13 | 13.19 | 804,259 | -0.01(-0.05%) |
Jun 09, 2006 | 13.24 | 13.24 | 13.17 | 13.19 | 475,428 | +0.01(+0.09%) |
Jun 08, 2006 | 13.27 | 13.27 | 13.06 | 13.18 | 881,527 | -0.10(-0.79%) |
Jun 07, 2006 | 13.16 | 13.30 | 13.12 | 13.29 | 1,304,472 | +0.17(+1.32%) |
Jun 06, 2006 | 13.30 | 13.30 | 13.04 | 13.11 | 666,895 | -0.12(-0.89%) |
Jun 05, 2006 | 13.33 | 13.38 | 13.21 | 13.23 | 600,157 | -0.07(-0.56%) |
Jun 02, 2006 | 13.32 | 13.35 | 13.20 | 13.30 | 997,833 | -0.01(-0.09%) |