Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.58 | 11.64 | 11.51 | 11.52 | 549,835 | -0.00(-0.03%) |
Aug 30, 2006 | 11.47 | 11.59 | 11.41 | 11.52 | 860,940 | +0.01(+0.08%) |
Aug 29, 2006 | 11.46 | 11.54 | 11.37 | 11.51 | 1,003,287 | +0.06(+0.51%) |
Aug 28, 2006 | 11.39 | 11.47 | 11.38 | 11.45 | 1,569,587 | +0.06(+0.51%) |
Aug 25, 2006 | 11.56 | 11.56 | 11.22 | 11.39 | 1,670,773 | -0.17(-1.44%) |
Aug 24, 2006 | 11.52 | 11.57 | 11.44 | 11.56 | 1,094,869 | +0.10(+0.89%) |
Aug 23, 2006 | 11.72 | 11.75 | 11.41 | 11.46 | 1,648,478 | -0.25(-2.12%) |
Aug 22, 2006 | 11.59 | 11.72 | 11.55 | 11.71 | 1,613,835 | +0.12(+1.06%) |
Aug 21, 2006 | 11.71 | 11.71 | 11.58 | 11.58 | 1,357,610 | -0.16(-1.39%) |
Aug 18, 2006 | 11.77 | 11.81 | 11.70 | 11.75 | 1,198,113 | -0.03(-0.25%) |
Aug 17, 2006 | 11.69 | 11.83 | 11.67 | 11.78 | 1,320,909 | +0.06(+0.55%) |
Aug 16, 2006 | 11.51 | 11.76 | 11.51 | 11.71 | 1,434,100 | +0.21(+1.85%) |
Aug 15, 2006 | 11.59 | 11.62 | 11.43 | 11.50 | 2,295,727 | -0.07(-0.63%) |
Aug 14, 2006 | 11.64 | 11.80 | 11.55 | 11.57 | 879,119 | -0.01(-0.10%) |
Aug 11, 2006 | 11.55 | 11.62 | 11.47 | 11.58 | 1,475,261 | -0.02(-0.15%) |
Aug 10, 2006 | 11.54 | 11.69 | 11.43 | 11.60 | 1,176,504 | +0.01(+0.10%) |
Aug 09, 2006 | 11.73 | 11.76 | 11.33 | 11.59 | 1,294,841 | -0.11(-0.95%) |
Aug 08, 2006 | 11.78 | 11.85 | 11.66 | 11.70 | 1,074,289 | -0.06(-0.54%) |
Aug 07, 2006 | 11.72 | 11.82 | 11.70 | 11.76 | 868,486 | -0.09(-0.79%) |
Aug 04, 2006 | 11.87 | 11.89 | 11.76 | 11.86 | 1,482,121 | +0.10(+0.84%) |
Aug 03, 2006 | 11.62 | 11.76 | 11.53 | 11.76 | 1,106,188 | +0.12(+1.03%) |
Aug 02, 2006 | 11.61 | 11.66 | 11.53 | 11.64 | 1,042,732 | +0.05(+0.43%) |
Aug 01, 2006 | 11.50 | 11.65 | 11.38 | 11.59 | 1,095,898 | -0.02(-0.15%) |
Jul 31, 2006 | 11.62 | 11.63 | 11.45 | 11.61 | 1,122,309 | -0.01(-0.10%) |
Jul 28, 2006 | 11.66 | 11.72 | 11.59 | 11.62 | 955,266 | +0.03(+0.28%) |
Jul 27, 2006 | 11.59 | 11.69 | 11.55 | 11.59 | 1,995,598 | +0.08(+0.74%) |
Jul 26, 2006 | 11.56 | 11.56 | 11.41 | 11.50 | 1,237,902 | -0.10(-0.85%) |
Jul 25, 2006 | 11.59 | 11.79 | 11.43 | 11.60 | 2,988,939 | +0.44(+3.94%) |
Jul 24, 2006 | 10.92 | 11.17 | 10.90 | 11.16 | 934,343 | +0.24(+2.24%) |
Jul 21, 2006 | 11.08 | 11.09 | 10.90 | 10.92 | 1,952,380 | -0.16(-1.47%) |
Jul 20, 2006 | 11.13 | 11.13 | 11.01 | 11.08 | 2,039,846 | +0.00(+0.00%) |
Jul 19, 2006 | 10.78 | 11.12 | 10.78 | 11.08 | 1,211,834 | +0.32(+3.01%) |
Jul 18, 2006 | 10.75 | 10.83 | 10.64 | 10.76 | 1,390,196 | +0.05(+0.44%) |
Jul 17, 2006 | 10.64 | 10.80 | 10.63 | 10.71 | 774,160 | -0.04(-0.33%) |
Jul 14, 2006 | 10.88 | 10.89 | 10.66 | 10.74 | 1,337,373 | -0.19(-1.71%) |
Jul 13, 2006 | 11.05 | 11.11 | 10.88 | 10.93 | 961,783 | -0.16(-1.42%) |
Jul 12, 2006 | 11.14 | 11.25 | 11.06 | 11.09 | 1,047,535 | -0.10(-0.86%) |
Jul 11, 2006 | 11.27 | 11.28 | 11.11 | 11.18 | 1,822,381 | -0.07(-0.62%) |
Jul 10, 2006 | 11.17 | 11.36 | 11.16 | 11.25 | 1,722,910 | +0.04(+0.36%) |
Jul 07, 2006 | 11.25 | 11.34 | 11.18 | 11.21 | 1,127,455 | -0.07(-0.65%) |
Jul 06, 2006 | 11.17 | 11.29 | 11.14 | 11.29 | 1,573,703 | +0.09(+0.81%) |
Jul 05, 2006 | 11.18 | 11.25 | 11.06 | 11.20 | 1,996,970 | -0.01(-0.13%) |
Jul 03, 2006 | 11.08 | 11.22 | 11.06 | 11.21 | 529,941 | +0.16(+1.43%) |
Jun 30, 2006 | 10.90 | 11.09 | 10.90 | 11.05 | 1,755,838 | +0.19(+1.74%) |
Jun 29, 2006 | 10.76 | 10.89 | 10.73 | 10.86 | 1,997,313 | +0.20(+1.83%) |
Jun 28, 2006 | 10.67 | 10.77 | 10.64 | 10.67 | 2,304,302 | +0.06(+0.60%) |
Jun 27, 2006 | 10.77 | 10.84 | 10.59 | 10.60 | 1,370,988 | -0.12(-1.09%) |
Jun 26, 2006 | 10.64 | 10.73 | 10.64 | 10.72 | 1,125,054 | +0.06(+0.52%) |
Jun 23, 2006 | 10.69 | 10.78 | 10.61 | 10.66 | 917,193 | -0.06(-0.52%) |
Jun 22, 2006 | 10.71 | 10.77 | 10.67 | 10.72 | 1,308,218 | -0.05(-0.43%) |
Jun 21, 2006 | 10.77 | 10.86 | 10.73 | 10.77 | 1,590,167 | +0.04(+0.35%) |
Jun 20, 2006 | 10.77 | 10.81 | 10.69 | 10.73 | 2,351,294 | -0.02(-0.22%) |
Jun 19, 2006 | 10.79 | 10.89 | 10.70 | 10.75 | 2,303,616 | -0.05(-0.46%) |
Jun 16, 2006 | 10.82 | 10.85 | 10.72 | 10.80 | 2,217,865 | -0.01(-0.08%) |
Jun 15, 2006 | 10.62 | 10.84 | 10.59 | 10.81 | 1,734,915 | +0.20(+1.84%) |
Jun 14, 2006 | 10.58 | 10.71 | 10.55 | 10.62 | 2,689,839 | +0.00(+0.00%) |
Jun 13, 2006 | 10.71 | 10.79 | 10.60 | 10.62 | 2,519,366 | -0.17(-1.59%) |
Jun 12, 2006 | 10.88 | 10.89 | 10.76 | 10.79 | 2,398,971 | -0.13(-1.15%) |
Jun 09, 2006 | 10.86 | 10.99 | 10.80 | 10.91 | 1,694,098 | +0.00(+0.03%) |
Jun 08, 2006 | 10.77 | 10.95 | 10.58 | 10.91 | 2,124,225 | +0.05(+0.46%) |
Jun 07, 2006 | 10.77 | 10.98 | 10.77 | 10.86 | 2,042,933 | -0.18(-1.61%) |
Jun 06, 2006 | 11.16 | 11.16 | 10.88 | 11.04 | 2,974,532 | -0.17(-1.48%) |
Jun 05, 2006 | 11.29 | 11.51 | 11.17 | 11.20 | 1,890,296 | -0.16(-1.39%) |
Jun 02, 2006 | 11.25 | 11.39 | 11.20 | 11.36 | 1,515,392 | +0.14(+1.22%) |