Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.56 | 11.60 | 11.44 | 11.53 | 79,980 | +0.01(+0.07%) |
Aug 30, 2006 | 11.52 | 11.56 | 11.37 | 11.52 | 88,883 | +0.00(+0.00%) |
Aug 29, 2006 | 11.24 | 11.56 | 11.11 | 11.52 | 151,375 | +0.32(+2.88%) |
Aug 28, 2006 | 11.05 | 11.27 | 11.04 | 11.20 | 145,386 | +0.18(+1.60%) |
Aug 25, 2006 | 11.04 | 11.23 | 10.98 | 11.02 | 50,944 | -0.07(-0.62%) |
Aug 24, 2006 | 11.14 | 11.17 | 10.98 | 11.09 | 152,219 | +0.00(+0.00%) |
Aug 23, 2006 | 11.34 | 11.44 | 10.91 | 11.09 | 156,194 | -0.21(-1.84%) |
Aug 22, 2006 | 11.16 | 11.30 | 11.07 | 11.30 | 55,218 | +0.17(+1.52%) |
Aug 21, 2006 | 11.46 | 11.47 | 11.12 | 11.13 | 60,149 | -0.40(-3.46%) |
Aug 18, 2006 | 11.50 | 11.56 | 11.39 | 11.53 | 119,675 | +0.09(+0.81%) |
Aug 17, 2006 | 11.29 | 11.47 | 11.25 | 11.44 | 78,261 | +0.10(+0.88%) |
Aug 16, 2006 | 11.07 | 11.40 | 11.01 | 11.34 | 56,912 | +0.31(+2.79%) |
Aug 15, 2006 | 10.83 | 11.11 | 10.82 | 11.03 | 55,571 | +0.34(+3.16%) |
Aug 14, 2006 | 10.97 | 11.07 | 10.67 | 10.69 | 84,024 | -0.17(-1.56%) |
Aug 11, 2006 | 10.83 | 10.94 | 10.74 | 10.86 | 64,032 | -0.01(-0.07%) |
Aug 10, 2006 | 10.89 | 10.97 | 10.60 | 10.87 | 110,483 | -0.10(-0.91%) |
Aug 09, 2006 | 11.27 | 11.27 | 10.79 | 10.97 | 167,428 | -0.16(-1.45%) |
Aug 08, 2006 | 11.57 | 11.67 | 11.05 | 11.13 | 168,656 | -0.52(-4.48%) |
Aug 07, 2006 | 11.90 | 11.90 | 11.51 | 11.65 | 125,511 | -0.27(-2.26%) |
Aug 04, 2006 | 11.87 | 12.07 | 11.57 | 11.92 | 128,105 | +0.18(+1.57%) |
Aug 03, 2006 | 11.44 | 11.85 | 11.37 | 11.74 | 104,402 | +0.20(+1.73%) |
Aug 02, 2006 | 11.51 | 11.64 | 11.40 | 11.54 | 145,287 | +0.13(+1.15%) |
Aug 01, 2006 | 10.95 | 11.51 | 10.95 | 11.40 | 186,019 | +0.37(+3.34%) |
Jul 31, 2006 | 11.17 | 11.29 | 10.91 | 11.04 | 96,668 | -0.19(-1.71%) |
Jul 28, 2006 | 10.68 | 11.29 | 10.63 | 11.23 | 172,773 | +0.65(+6.17%) |
Jul 27, 2006 | 11.12 | 11.21 | 10.56 | 10.58 | 78,584 | -0.45(-4.04%) |
Jul 26, 2006 | 11.04 | 11.22 | 10.70 | 11.02 | 128,161 | -0.09(-0.83%) |
Jul 25, 2006 | 11.03 | 11.44 | 10.91 | 11.11 | 169,824 | +0.09(+0.84%) |
Jul 24, 2006 | 10.61 | 11.07 | 10.66 | 11.02 | 142,998 | +0.41(+3.91%) |
Jul 21, 2006 | 11.01 | 11.03 | 10.48 | 10.61 | 631,956 | -0.40(-3.63%) |
Jul 20, 2006 | 10.97 | 11.11 | 10.96 | 11.01 | 146,688 | +0.02(+0.21%) |
Jul 19, 2006 | 10.72 | 10.99 | 10.70 | 10.98 | 156,740 | +0.29(+2.73%) |
Jul 18, 2006 | 10.59 | 10.78 | 10.31 | 10.69 | 230,090 | +0.04(+0.36%) |
Jul 17, 2006 | 10.75 | 10.85 | 10.64 | 10.65 | 87,211 | -0.10(-0.93%) |
Jul 14, 2006 | 10.71 | 10.83 | 10.65 | 10.75 | 167,167 | +0.05(+0.50%) |
Jul 13, 2006 | 10.89 | 10.91 | 10.56 | 10.70 | 209,555 | -0.24(-2.18%) |
Jul 12, 2006 | 11.03 | 11.14 | 10.89 | 10.94 | 176,035 | -0.05(-0.42%) |
Jul 11, 2006 | 11.01 | 11.02 | 10.79 | 10.98 | 202,585 | -0.02(-0.14%) |
Jul 10, 2006 | 11.11 | 11.11 | 10.95 | 11.00 | 90,382 | -0.02(-0.21%) |
Jul 07, 2006 | 10.95 | 11.14 | 10.83 | 11.02 | 345,323 | +0.01(+0.07%) |
Jul 06, 2006 | 11.01 | 11.13 | 10.91 | 11.01 | 129,032 | +0.00(+0.00%) |
Jul 05, 2006 | 11.19 | 11.24 | 11.01 | 11.01 | 238,256 | -0.28(-2.45%) |
Jul 03, 2006 | 11.23 | 11.33 | 11.10 | 11.29 | 49,552 | +0.00(+0.00%) |
Jun 30, 2006 | 11.43 | 11.46 | 11.15 | 11.29 | 601,279 | -0.15(-1.28%) |
Jun 29, 2006 | 11.64 | 11.76 | 11.20 | 11.44 | 332,415 | -0.12(-1.06%) |
Jun 28, 2006 | 11.94 | 12.17 | 11.28 | 11.56 | 361,112 | +0.11(+0.94%) |
Jun 27, 2006 | 11.65 | 11.77 | 11.34 | 11.45 | 314,586 | -0.11(-0.93%) |
Jun 26, 2006 | 10.97 | 11.60 | 10.89 | 11.56 | 217,834 | +0.64(+5.84%) |
Jun 23, 2006 | 10.86 | 11.06 | 10.75 | 10.92 | 135,130 | -0.02(-0.21%) |
Jun 22, 2006 | 10.98 | 11.08 | 10.77 | 10.94 | 138,201 | -0.08(-0.77%) |
Jun 21, 2006 | 10.84 | 11.10 | 10.79 | 11.03 | 153,813 | +0.18(+1.63%) |
Jun 20, 2006 | 10.58 | 10.99 | 10.56 | 10.85 | 404,266 | +0.28(+2.61%) |
Jun 19, 2006 | 10.91 | 10.91 | 10.51 | 10.58 | 180,018 | -0.25(-2.34%) |
Jun 16, 2006 | 10.48 | 10.91 | 10.48 | 10.83 | 658,481 | +0.33(+3.15%) |
Jun 15, 2006 | 10.24 | 10.54 | 10.21 | 10.50 | 290,203 | +0.35(+3.40%) |
Jun 14, 2006 | 10.26 | 10.35 | 9.961 | 10.15 | 343,831 | -0.12(-1.12%) |
Jun 13, 2006 | 10.16 | 10.58 | 10.05 | 10.27 | 145,213 | +0.11(+1.06%) |
Jun 12, 2006 | 10.62 | 10.62 | 10.08 | 10.16 | 558,504 | -0.45(-4.27%) |
Jun 09, 2006 | 10.81 | 10.88 | 10.38 | 10.61 | 323,881 | -0.19(-1.78%) |
Jun 08, 2006 | 10.57 | 10.83 | 10.08 | 10.81 | 345,615 | +0.16(+1.52%) |
Jun 07, 2006 | 10.81 | 10.94 | 10.51 | 10.64 | 149,521 | -0.17(-1.56%) |
Jun 06, 2006 | 10.83 | 10.91 | 10.61 | 10.81 | 199,591 | +0.02(+0.21%) |
Jun 05, 2006 | 11.17 | 11.21 | 10.68 | 10.79 | 374,476 | -0.45(-4.03%) |
Jun 02, 2006 | 11.38 | 11.41 | 11.06 | 11.24 | 122,625 | -0.05(-0.48%) |