Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.56 | 11.56 | 10.56 | 11.41 | 1,195,271 | +1.16(+11.27%) |
Aug 30, 2006 | 10.25 | 10.43 | 10.17 | 10.25 | 204,159 | +0.03(+0.26%) |
Aug 29, 2006 | 10.21 | 10.27 | 10.14 | 10.23 | 389,387 | +0.05(+0.45%) |
Aug 28, 2006 | 10.25 | 10.31 | 10.14 | 10.18 | 428,310 | -0.08(-0.77%) |
Aug 25, 2006 | 10.34 | 10.43 | 10.23 | 10.26 | 167,507 | -0.13(-1.21%) |
Aug 24, 2006 | 10.45 | 10.49 | 10.29 | 10.39 | 223,999 | +0.01(+0.06%) |
Aug 23, 2006 | 10.45 | 10.53 | 10.32 | 10.38 | 203,856 | -0.09(-0.82%) |
Aug 22, 2006 | 10.48 | 10.53 | 10.45 | 10.47 | 283,066 | -0.05(-0.44%) |
Aug 21, 2006 | 10.43 | 10.53 | 10.41 | 10.51 | 139,185 | +0.01(+0.13%) |
Aug 18, 2006 | 10.52 | 10.60 | 10.46 | 10.50 | 424,827 | +0.01(+0.06%) |
Aug 17, 2006 | 10.62 | 10.69 | 10.43 | 10.49 | 492,678 | -0.15(-1.43%) |
Aug 16, 2006 | 10.70 | 10.75 | 10.60 | 10.64 | 356,673 | -0.02(-0.19%) |
Aug 15, 2006 | 10.79 | 10.80 | 10.64 | 10.66 | 166,447 | +0.01(+0.12%) |
Aug 14, 2006 | 10.56 | 10.76 | 10.56 | 10.65 | 215,972 | +0.14(+1.32%) |
Aug 11, 2006 | 10.42 | 10.54 | 10.33 | 10.51 | 116,922 | +0.08(+0.76%) |
Aug 10, 2006 | 10.27 | 10.54 | 10.23 | 10.43 | 205,825 | +0.10(+0.96%) |
Aug 09, 2006 | 10.53 | 10.66 | 10.32 | 10.33 | 161,146 | -0.15(-1.39%) |
Aug 08, 2006 | 10.64 | 10.71 | 10.44 | 10.48 | 286,701 | -0.16(-1.49%) |
Aug 07, 2006 | 10.76 | 10.76 | 10.56 | 10.64 | 159,329 | -0.17(-1.53%) |
Aug 04, 2006 | 10.93 | 11.02 | 10.61 | 10.80 | 125,252 | -0.11(-0.97%) |
Aug 03, 2006 | 10.73 | 10.91 | 10.63 | 10.91 | 140,094 | +0.11(+1.04%) |
Aug 02, 2006 | 10.70 | 10.86 | 10.63 | 10.80 | 213,549 | +0.14(+1.30%) |
Aug 01, 2006 | 10.71 | 10.74 | 10.49 | 10.66 | 157,663 | -0.12(-1.10%) |
Jul 31, 2006 | 10.83 | 10.95 | 10.70 | 10.78 | 137,671 | -0.12(-1.09%) |
Jul 28, 2006 | 10.69 | 10.94 | 10.69 | 10.89 | 136,611 | +0.25(+2.36%) |
Jul 27, 2006 | 10.91 | 10.91 | 10.52 | 10.64 | 160,237 | -0.22(-2.07%) |
Jul 26, 2006 | 10.92 | 11.02 | 10.76 | 10.87 | 110,258 | -0.11(-1.02%) |
Jul 25, 2006 | 10.96 | 11.07 | 10.85 | 10.98 | 245,809 | -0.10(-0.89%) |
Jul 24, 2006 | 10.88 | 11.20 | 10.88 | 11.08 | 182,804 | +0.21(+1.94%) |
Jul 21, 2006 | 10.84 | 10.93 | 10.63 | 10.87 | 219,910 | -0.03(-0.24%) |
Jul 20, 2006 | 11.16 | 11.20 | 10.85 | 10.89 | 169,022 | -0.20(-1.79%) |
Jul 19, 2006 | 10.80 | 11.17 | 10.76 | 11.09 | 181,744 | +0.34(+3.19%) |
Jul 18, 2006 | 10.72 | 10.84 | 10.49 | 10.75 | 114,195 | +0.07(+0.68%) |
Jul 17, 2006 | 10.86 | 10.91 | 10.57 | 10.68 | 194,012 | -0.22(-2.00%) |
Jul 14, 2006 | 10.74 | 10.99 | 10.56 | 10.89 | 250,352 | +0.12(+1.10%) |
Jul 13, 2006 | 10.98 | 11.01 | 10.73 | 10.78 | 127,069 | -0.22(-1.98%) |
Jul 12, 2006 | 11.34 | 11.39 | 10.97 | 10.99 | 141,457 | -0.36(-3.14%) |
Jul 11, 2006 | 11.17 | 11.39 | 10.97 | 11.35 | 149,787 | +0.15(+1.36%) |
Jul 10, 2006 | 11.20 | 11.39 | 11.18 | 11.20 | 241,871 | +0.04(+0.36%) |
Jul 07, 2006 | 11.20 | 11.31 | 11.10 | 11.16 | 156,300 | -0.06(-0.53%) |
Jul 06, 2006 | 11.41 | 11.60 | 11.17 | 11.22 | 185,984 | -0.17(-1.51%) |
Jul 05, 2006 | 11.55 | 11.55 | 11.14 | 11.39 | 388,478 | -0.13(-1.09%) |
Jul 03, 2006 | 11.19 | 11.54 | 11.10 | 11.52 | 166,598 | +0.36(+3.26%) |
Jun 30, 2006 | 11.26 | 11.40 | 11.06 | 11.15 | 655,945 | -0.09(-0.76%) |
Jun 29, 2006 | 10.83 | 11.26 | 10.74 | 11.24 | 253,381 | +0.45(+4.16%) |
Jun 28, 2006 | 10.74 | 10.82 | 10.58 | 10.79 | 261,560 | +0.01(+0.06%) |
Jun 27, 2006 | 10.95 | 11.03 | 10.74 | 10.78 | 351,372 | -0.14(-1.27%) |
Jun 26, 2006 | 10.89 | 10.95 | 10.82 | 10.92 | 285,944 | +0.06(+0.55%) |
Jun 23, 2006 | 10.77 | 10.90 | 10.70 | 10.86 | 242,780 | +0.03(+0.24%) |
Jun 22, 2006 | 10.80 | 10.89 | 10.72 | 10.84 | 300,786 | -0.01(-0.06%) |
Jun 21, 2006 | 10.75 | 10.99 | 10.75 | 10.84 | 342,133 | +0.05(+0.49%) |
Jun 20, 2006 | 10.90 | 10.99 | 10.72 | 10.79 | 250,201 | -0.14(-1.27%) |
Jun 19, 2006 | 11.11 | 11.15 | 10.85 | 10.93 | 305,936 | -0.15(-1.31%) |
Jun 16, 2006 | 11.05 | 11.20 | 10.96 | 11.07 | 594,606 | +0.02(+0.18%) |
Jun 15, 2006 | 10.87 | 11.22 | 10.87 | 11.05 | 557,803 | +0.28(+2.57%) |
Jun 14, 2006 | 10.72 | 11.16 | 10.60 | 10.78 | 674,422 | +0.06(+0.55%) |
Jun 13, 2006 | 11.06 | 11.06 | 10.24 | 10.72 | 1,599,349 | -0.51(-4.53%) |
Jun 12, 2006 | 11.57 | 11.75 | 11.09 | 11.22 | 797,251 | -0.37(-3.19%) |
Jun 09, 2006 | 11.79 | 11.83 | 11.52 | 11.59 | 195,375 | -0.19(-1.62%) |
Jun 08, 2006 | 11.82 | 11.88 | 11.57 | 11.79 | 333,349 | -0.05(-0.39%) |
Jun 07, 2006 | 11.97 | 12.08 | 11.79 | 11.83 | 257,168 | -0.13(-1.10%) |
Jun 06, 2006 | 12.04 | 12.04 | 11.75 | 11.96 | 303,815 | -0.09(-0.77%) |
Jun 05, 2006 | 12.17 | 12.18 | 11.82 | 12.06 | 413,771 | -0.18(-1.51%) |
Jun 02, 2006 | 11.97 | 12.24 | 11.92 | 12.24 | 312,297 | +0.27(+2.26%) |