Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.05 | 11.05 | 10.95 | 11.05 | 31,429 | +0.20(+1.84%) |
Aug 30, 2006 | 10.85 | 10.85 | 10.65 | 10.85 | 4,358 | +0.15(+1.40%) |
Aug 29, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 23,146 | +0.05(+0.47%) |
Aug 28, 2006 | 10.65 | 10.65 | 10.45 | 10.65 | 2,272 | +0.10(+0.95%) |
Aug 25, 2006 | 10.55 | 10.65 | 10.55 | 10.55 | 1,500 | -0.10(-0.94%) |
Aug 24, 2006 | 10.65 | 10.65 | 10.45 | 10.65 | 7,329 | +0.00(+0.00%) |
Aug 23, 2006 | 10.65 | 10.80 | 10.60 | 10.65 | 1,901 | -0.20(-1.84%) |
Aug 22, 2006 | 10.85 | 10.85 | 10.80 | 10.85 | 10,911 | +0.00(+0.00%) |
Aug 21, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 552 | -0.25(-2.25%) |
Aug 18, 2006 | 11.10 | 11.10 | 10.85 | 11.10 | 1,341 | +0.05(+0.45%) |
Aug 17, 2006 | 11.05 | 11.05 | 10.90 | 11.05 | 4,783 | +0.10(+0.91%) |
Aug 16, 2006 | 10.95 | 11.05 | 10.75 | 10.95 | 22,048 | +0.00(+0.00%) |
Aug 15, 2006 | 10.95 | 10.95 | 10.75 | 10.95 | 13,020 | +0.05(+0.46%) |
Aug 14, 2006 | 10.90 | 10.90 | 10.70 | 10.90 | 561 | +0.00(+0.00%) |
Aug 11, 2006 | 10.90 | 10.90 | 10.65 | 10.90 | 2,052 | +0.10(+0.93%) |
Aug 10, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 2,627 | +0.10(+0.93%) |
Aug 09, 2006 | 10.70 | 10.95 | 10.70 | 10.70 | 25,443 | +0.10(+0.94%) |
Aug 08, 2006 | 10.60 | 10.80 | 10.55 | 10.60 | 5,723 | -0.15(-1.40%) |
Aug 07, 2006 | 10.75 | 10.75 | 10.60 | 10.75 | 9,371 | +0.05(+0.47%) |
Aug 04, 2006 | 10.70 | 10.70 | 10.50 | 10.70 | 1,096 | -0.07(-0.65%) |
Aug 03, 2006 | 10.77 | 10.77 | 10.65 | 10.77 | 2,287 | +0.12(+1.13%) |
Aug 02, 2006 | 10.65 | 10.85 | 10.65 | 10.65 | 11,071 | +0.10(+0.95%) |
Aug 01, 2006 | 10.55 | 10.55 | 10.40 | 10.55 | 10,179 | +0.15(+1.44%) |
Jul 31, 2006 | 10.40 | 10.50 | 10.40 | 10.40 | 4,702 | -0.05(-0.48%) |
Jul 28, 2006 | 10.45 | 10.65 | 10.40 | 10.45 | 38,128 | -0.05(-0.48%) |
Jul 27, 2006 | 10.50 | 10.50 | 10.40 | 10.50 | 12,298 | +0.30(+2.94%) |
Jul 26, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 1,370 | -0.10(-0.97%) |
Jul 25, 2006 | 10.30 | 10.40 | 10.15 | 10.30 | 3,064 | +0.05(+0.49%) |
Jul 24, 2006 | 10.25 | 10.25 | 10.05 | 10.25 | 22,890 | +0.15(+1.49%) |
Jul 21, 2006 | 10.10 | 10.15 | 10.00 | 10.10 | 2,022 | -0.05(-0.49%) |
Jul 20, 2006 | 10.15 | 10.25 | 10.14 | 10.15 | 23,955 | +0.10(+1.00%) |
Jul 19, 2006 | 10.05 | 10.05 | 9.900 | 10.05 | 12,228 | +0.25(+2.55%) |
Jul 18, 2006 | 9.800 | 9.900 | 9.800 | 9.800 | 1,010 | +0.00(+0.00%) |
Jul 17, 2006 | 9.800 | 10.05 | 9.800 | 9.800 | 25,491 | -0.05(-0.51%) |
Jul 14, 2006 | 9.850 | 10.00 | 9.850 | 9.850 | 1,433 | +0.00(+0.00%) |
Jul 13, 2006 | 9.850 | 10.05 | 9.850 | 9.850 | 4,930 | -0.40(-3.90%) |
Jul 12, 2006 | 10.25 | 10.25 | 10.10 | 10.25 | 7,638 | +0.05(+0.49%) |
Jul 11, 2006 | 10.05 | 10.20 | 10.00 | 10.20 | 7,175 | +0.15(+1.49%) |
Jul 10, 2006 | 10.05 | 10.25 | 10.05 | 10.05 | 2,917 | +0.00(+0.00%) |
Jul 07, 2006 | 10.05 | 10.05 | 10.05 | 10.05 | 2,257 | -0.05(-0.50%) |
Jul 06, 2006 | 10.10 | 10.30 | 10.10 | 10.10 | 3,475 | +0.05(+0.50%) |
Jul 05, 2006 | 10.05 | 10.10 | 10.05 | 10.05 | 3,495 | +0.00(+0.00%) |
Jul 03, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 1,921 | +0.00(+0.00%) |
Jun 30, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 2,533 | -0.05(-0.50%) |
Jun 29, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.20(+2.02%) |
Jun 28, 2006 | 9.900 | 9.900 | 9.700 | 9.900 | 2,109 | +0.15(+1.54%) |
Jun 27, 2006 | 9.750 | 10.00 | 9.750 | 9.750 | 19,439 | -0.25(-2.50%) |
Jun 23, 2006 | 10.00 | 10.00 | 9.850 | 10.00 | 7,965 | +0.20(+2.04%) |
Jun 22, 2006 | 9.800 | 9.950 | 9.800 | 9.800 | 17,261 | +0.05(+0.51%) |
Jun 21, 2006 | 9.750 | 9.950 | 9.750 | 9.750 | 12,809 | -0.20(-2.01%) |
Jun 20, 2006 | 9.950 | 10.00 | 9.850 | 9.950 | 3,430 | +0.05(+0.51%) |
Jun 19, 2006 | 9.900 | 10.05 | 9.900 | 9.900 | 11,513 | -0.10(-1.00%) |
Jun 16, 2006 | 10.00 | 10.20 | 10.00 | 10.00 | 2,776 | -0.05(-0.50%) |
Jun 15, 2006 | 10.05 | 10.05 | 9.850 | 10.05 | 8,774 | +0.20(+2.03%) |
Jun 14, 2006 | 9.850 | 9.850 | 9.750 | 9.850 | 20,847 | +0.00(+0.00%) |
Jun 13, 2006 | 9.850 | 9.900 | 9.700 | 9.850 | 2,391 | +0.00(+0.00%) |
Jun 12, 2006 | 9.850 | 10.05 | 9.850 | 9.850 | 9,516 | -0.15(-1.50%) |
Jun 09, 2006 | 10.00 | 10.15 | 9.900 | 10.00 | 26,718 | -0.10(-0.99%) |
Jun 08, 2006 | 10.10 | 10.10 | 9.850 | 10.10 | 1,742 | -0.35(-3.35%) |
Jun 07, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 1,002 | +0.00(+0.00%) |
Jun 06, 2006 | 10.45 | 10.50 | 10.35 | 10.45 | 5,365 | -0.05(-0.48%) |
Jun 05, 2006 | 10.50 | 10.55 | 10.40 | 10.50 | 13,924 | +0.00(+0.00%) |
Jun 02, 2006 | 10.50 | 10.50 | 10.30 | 10.50 | 1,009 | +0.25(+2.44%) |