Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.70 | 10.72 | 10.68 | 10.72 | 188,908 | +0.02(+0.21%) |
Aug 30, 2006 | 10.68 | 10.70 | 10.65 | 10.69 | 219,001 | +0.05(+0.43%) |
Aug 29, 2006 | 10.57 | 10.65 | 10.57 | 10.65 | 177,925 | +0.04(+0.39%) |
Aug 28, 2006 | 10.61 | 10.63 | 10.56 | 10.61 | 225,811 | +0.03(+0.26%) |
Aug 25, 2006 | 10.56 | 10.59 | 10.56 | 10.58 | 116,859 | +0.03(+0.30%) |
Aug 24, 2006 | 10.57 | 10.59 | 10.53 | 10.55 | 204,504 | -0.02(-0.17%) |
Aug 23, 2006 | 10.60 | 10.60 | 10.52 | 10.57 | 174,191 | -0.04(-0.39%) |
Aug 22, 2006 | 10.58 | 10.62 | 10.53 | 10.61 | 229,765 | +0.02(+0.22%) |
Aug 21, 2006 | 10.53 | 10.58 | 10.52 | 10.58 | 207,579 | +0.05(+0.48%) |
Aug 18, 2006 | 10.53 | 10.56 | 10.53 | 10.53 | 117,079 | +0.00(+0.00%) |
Aug 17, 2006 | 10.56 | 10.56 | 10.53 | 10.53 | 117,957 | -0.00(-0.04%) |
Aug 16, 2006 | 10.52 | 10.56 | 10.50 | 10.54 | 186,052 | +0.02(+0.17%) |
Aug 15, 2006 | 10.52 | 10.55 | 10.48 | 10.52 | 208,458 | +0.00(+0.04%) |
Aug 14, 2006 | 10.49 | 10.56 | 10.49 | 10.52 | 130,039 | +0.03(+0.26%) |
Aug 11, 2006 | 10.47 | 10.52 | 10.47 | 10.49 | 164,086 | +0.02(+0.17%) |
Aug 10, 2006 | 10.52 | 10.54 | 10.45 | 10.47 | 165,185 | +0.00(+0.00%) |
Aug 09, 2006 | 10.49 | 10.57 | 10.47 | 10.47 | 207,359 | -0.03(-0.26%) |
Aug 08, 2006 | 10.50 | 10.55 | 10.48 | 10.50 | 193,960 | +0.00(+0.04%) |
Aug 07, 2006 | 10.49 | 10.54 | 10.43 | 10.49 | 224,493 | +0.04(+0.39%) |
Aug 04, 2006 | 10.43 | 10.47 | 10.40 | 10.45 | 215,267 | +0.06(+0.57%) |
Aug 03, 2006 | 10.32 | 10.40 | 10.32 | 10.39 | 195,717 | +0.08(+0.75%) |
Aug 02, 2006 | 10.33 | 10.37 | 10.29 | 10.32 | 124,547 | +0.01(+0.13%) |
Aug 01, 2006 | 10.17 | 10.40 | 10.15 | 10.30 | 235,915 | +0.06(+0.62%) |
Jul 31, 2006 | 10.15 | 10.24 | 10.15 | 10.24 | 163,867 | +0.04(+0.40%) |
Jul 28, 2006 | 10.17 | 10.23 | 10.15 | 10.20 | 238,551 | +0.02(+0.22%) |
Jul 27, 2006 | 10.20 | 10.21 | 10.10 | 10.17 | 100,604 | -0.02(-0.22%) |
Jul 26, 2006 | 10.19 | 10.22 | 10.16 | 10.20 | 169,358 | +0.02(+0.18%) |
Jul 25, 2006 | 10.15 | 10.22 | 10.09 | 10.18 | 155,080 | +0.03(+0.27%) |
Jul 24, 2006 | 10.17 | 10.17 | 10.12 | 10.15 | 146,513 | +0.01(+0.09%) |
Jul 21, 2006 | 10.13 | 10.16 | 10.10 | 10.14 | 144,756 | -0.02(-0.22%) |
Jul 20, 2006 | 10.14 | 10.20 | 10.14 | 10.17 | 123,010 | +0.00(+0.05%) |
Jul 19, 2006 | 10.15 | 10.21 | 10.11 | 10.16 | 155,959 | +0.04(+0.41%) |
Jul 18, 2006 | 10.17 | 10.17 | 10.11 | 10.12 | 147,831 | -0.05(-0.45%) |
Jul 17, 2006 | 10.15 | 10.17 | 10.11 | 10.17 | 201,868 | +0.05(+0.50%) |
Jul 14, 2006 | 10.08 | 10.18 | 10.04 | 10.12 | 197,694 | +0.04(+0.41%) |
Jul 13, 2006 | 10.02 | 10.12 | 9.956 | 10.07 | 209,117 | -0.00(-0.05%) |
Jul 12, 2006 | 10.07 | 10.17 | 10.07 | 10.08 | 91,598 | -0.05(-0.45%) |
Jul 11, 2006 | 10.13 | 10.17 | 10.07 | 10.12 | 148,930 | +0.04(+0.41%) |
Jul 10, 2006 | 10.15 | 10.15 | 10.08 | 10.08 | 147,612 | -0.03(-0.27%) |
Jul 07, 2006 | 10.11 | 10.15 | 10.06 | 10.11 | 127,842 | +0.02(+0.23%) |
Jul 06, 2006 | 10.08 | 10.11 | 10.04 | 10.09 | 119,715 | +0.00(+0.05%) |
Jul 05, 2006 | 9.979 | 10.10 | 9.979 | 10.08 | 101,263 | -0.01(-0.09%) |
Jul 03, 2006 | 10.13 | 10.14 | 10.09 | 10.09 | 58,649 | -0.04(-0.40%) |
Jun 30, 2006 | 10.03 | 10.15 | 10.00 | 10.13 | 214,608 | +0.10(+1.00%) |
Jun 29, 2006 | 10.02 | 10.06 | 9.952 | 10.03 | 147,831 | +0.02(+0.18%) |
Jun 28, 2006 | 10.06 | 10.06 | 9.924 | 10.02 | 130,478 | -0.05(-0.45%) |
Jun 27, 2006 | 9.893 | 10.06 | 9.861 | 10.06 | 278,310 | +0.05(+0.55%) |
Jun 26, 2006 | 9.856 | 10.02 | 9.847 | 10.01 | 217,683 | +0.17(+1.76%) |
Jun 23, 2006 | 9.879 | 9.938 | 9.788 | 9.833 | 125,426 | +0.02(+0.23%) |
Jun 22, 2006 | 9.902 | 9.902 | 9.788 | 9.811 | 117,298 | -0.09(-0.92%) |
Jun 21, 2006 | 9.833 | 9.947 | 9.811 | 9.902 | 167,161 | +0.05(+0.46%) |
Jun 20, 2006 | 9.883 | 9.906 | 9.811 | 9.856 | 266,229 | +0.00(+0.05%) |
Jun 19, 2006 | 9.947 | 9.947 | 9.792 | 9.852 | 174,191 | -0.08(-0.82%) |
Jun 16, 2006 | 9.765 | 9.965 | 9.751 | 9.933 | 276,553 | +0.17(+1.72%) |
Jun 15, 2006 | 9.811 | 9.856 | 9.697 | 9.765 | 258,980 | +0.09(+0.94%) |
Jun 14, 2006 | 9.738 | 9.738 | 9.588 | 9.674 | 185,174 | +0.05(+0.52%) |
Jun 13, 2006 | 9.720 | 9.742 | 9.588 | 9.624 | 141,022 | -0.05(-0.52%) |
Jun 12, 2006 | 9.697 | 9.720 | 9.628 | 9.674 | 115,980 | -0.05(-0.47%) |
Jun 09, 2006 | 9.765 | 9.765 | 9.628 | 9.720 | 137,288 | +0.04(+0.38%) |
Jun 08, 2006 | 9.701 | 9.742 | 9.606 | 9.683 | 185,613 | -0.06(-0.61%) |
Jun 07, 2006 | 9.788 | 9.788 | 9.697 | 9.742 | 102,142 | +0.03(+0.28%) |
Jun 06, 2006 | 9.788 | 9.797 | 9.674 | 9.715 | 191,764 | -0.02(-0.23%) |
Jun 05, 2006 | 9.765 | 9.879 | 9.683 | 9.738 | 215,487 | -0.30(-2.99%) |
Jun 02, 2006 | 9.993 | 10.04 | 9.970 | 10.04 | 339,595 | +0.07(+0.68%) |