Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 11.95 | 11.96 | 11.64 | 11.95 | 10,730 | +0.21(+1.75%) |
Aug 30, 2006 | 11.74 | 11.85 | 11.58 | 11.74 | 23,476 | -0.05(-0.42%) |
Aug 29, 2006 | 11.79 | 12.09 | 11.73 | 11.79 | 39,775 | -0.18(-1.51%) |
Aug 28, 2006 | 11.97 | 12.20 | 11.97 | 11.97 | 36,390 | -0.19(-1.53%) |
Aug 25, 2006 | 12.16 | 12.21 | 12.11 | 12.16 | 14,027 | +0.02(+0.14%) |
Aug 24, 2006 | 12.14 | 12.17 | 12.03 | 12.14 | 28,426 | +0.02(+0.17%) |
Aug 23, 2006 | 12.12 | 12.20 | 12.06 | 12.12 | 25,879 | +0.05(+0.41%) |
Aug 22, 2006 | 12.07 | 12.10 | 11.87 | 12.07 | 49,050 | +0.03(+0.27%) |
Aug 21, 2006 | 12.04 | 12.10 | 11.82 | 12.04 | 25,930 | +0.19(+1.56%) |
Aug 18, 2006 | 11.85 | 11.87 | 11.68 | 11.85 | 18,535 | +0.10(+0.89%) |
Aug 17, 2006 | 11.75 | 11.79 | 11.59 | 11.75 | 34,160 | -0.01(-0.05%) |
Aug 16, 2006 | 11.76 | 11.85 | 11.42 | 11.76 | 22,528 | +0.10(+0.81%) |
Aug 15, 2006 | 11.66 | 11.80 | 11.48 | 11.66 | 36,141 | +0.15(+1.30%) |
Aug 14, 2006 | 11.51 | 11.62 | 11.47 | 11.51 | 44,846 | -0.10(-0.86%) |
Aug 11, 2006 | 11.61 | 11.94 | 11.49 | 11.61 | 40,040 | +0.06(+0.48%) |
Aug 10, 2006 | 11.55 | 11.63 | 11.39 | 11.55 | 62,865 | -0.01(-0.05%) |
Aug 09, 2006 | 11.56 | 11.65 | 11.52 | 11.56 | 53,586 | -0.03(-0.26%) |
Aug 08, 2006 | 11.59 | 11.68 | 11.40 | 11.59 | 71,268 | -0.06(-0.52%) |
Aug 07, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 900 | +0.25(+2.19%) |
Aug 04, 2006 | 11.40 | 11.52 | 11.28 | 11.40 | 41,923 | +0.40(+3.64%) |
Aug 03, 2006 | 11.00 | 11.54 | 11.00 | 11.00 | 12,697 | -0.48(-4.16%) |
Aug 02, 2006 | 11.48 | 11.53 | 11.20 | 11.48 | 53,460 | +0.04(+0.32%) |
Aug 01, 2006 | 11.44 | 11.44 | 11.20 | 11.44 | 32,893 | +0.05(+0.45%) |
Jul 31, 2006 | 11.39 | 11.52 | 11.20 | 11.39 | 69,454 | -0.03(-0.28%) |
Jul 28, 2006 | 11.42 | 11.48 | 11.29 | 11.42 | 64,463 | +0.20(+1.78%) |
Jul 27, 2006 | 11.22 | 11.23 | 10.92 | 11.22 | 71,769 | +0.30(+2.73%) |
Jul 26, 2006 | 10.92 | 10.95 | 10.80 | 10.92 | 37,676 | +0.14(+1.32%) |
Jul 25, 2006 | 10.78 | 10.84 | 10.68 | 10.78 | 38,750 | +0.04(+0.39%) |
Jul 24, 2006 | 10.74 | 10.74 | 10.58 | 10.74 | 14,891 | +0.27(+2.59%) |
Jul 21, 2006 | 10.47 | 10.58 | 10.47 | 10.47 | 11,815 | -0.14(-1.28%) |
Jul 20, 2006 | 10.60 | 10.81 | 10.58 | 10.60 | 9,221 | -0.03(-0.32%) |
Jul 19, 2006 | 10.64 | 10.74 | 10.52 | 10.64 | 24,616 | +0.09(+0.87%) |
Jul 18, 2006 | 10.55 | 10.82 | 10.55 | 10.55 | 18,270 | -0.19(-1.75%) |
Jul 17, 2006 | 10.73 | 10.87 | 10.64 | 10.73 | 11,260 | -0.01(-0.07%) |
Jul 14, 2006 | 10.74 | 10.80 | 10.62 | 10.74 | 1,843 | +0.08(+0.75%) |
Jul 13, 2006 | 10.66 | 10.76 | 10.60 | 10.66 | 6,500 | -0.11(-0.98%) |
Jul 12, 2006 | 10.77 | 10.79 | 10.65 | 10.77 | 44,655 | +0.04(+0.42%) |
Jul 11, 2006 | 10.70 | 10.72 | 10.64 | 10.72 | 5,850 | +0.02(+0.19%) |
Jul 10, 2006 | 10.70 | 10.78 | 10.63 | 10.70 | 20,716 | -0.18(-1.63%) |
Jul 07, 2006 | 10.88 | 10.90 | 10.78 | 10.88 | 18,170 | +0.08(+0.77%) |
Jul 06, 2006 | 10.79 | 10.82 | 10.69 | 10.79 | 30,489 | +0.10(+0.94%) |
Jul 05, 2006 | 10.70 | 10.77 | 10.60 | 10.70 | 24,665 | -0.04(-0.37%) |
Jul 03, 2006 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 10.73 | 10.78 | 10.65 | 10.73 | 9,928 | +0.16(+1.56%) |
Jun 29, 2006 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 10.57 | 10.61 | 10.40 | 10.57 | 11,805 | +0.09(+0.86%) |
Jun 27, 2006 | 10.48 | 10.62 | 10.39 | 10.48 | 19,155 | +0.15(+1.45%) |
Jun 23, 2006 | 10.33 | 10.35 | 10.13 | 10.33 | 8,450 | -0.03(-0.27%) |
Jun 22, 2006 | 10.36 | 10.40 | 10.26 | 10.36 | 14,650 | -0.06(-0.60%) |
Jun 21, 2006 | 10.42 | 10.48 | 10.36 | 10.42 | 8,775 | +0.15(+1.50%) |
Jun 20, 2006 | 10.27 | 10.39 | 10.05 | 10.27 | 26,768 | -0.01(-0.14%) |
Jun 19, 2006 | 10.28 | 10.35 | 10.07 | 10.28 | 26,820 | -0.01(-0.14%) |
Jun 16, 2006 | 10.29 | 10.38 | 9.967 | 10.29 | 22,041 | +0.00(+0.00%) |
Jun 15, 2006 | 10.29 | 10.35 | 10.07 | 10.29 | 9,885 | +0.25(+2.53%) |
Jun 14, 2006 | 10.04 | 10.18 | 9.896 | 10.04 | 15,560 | +0.04(+0.45%) |
Jun 13, 2006 | 9.995 | 10.47 | 9.995 | 9.995 | 10,120 | -0.51(-4.90%) |
Jun 12, 2006 | 10.51 | 10.55 | 10.40 | 10.51 | 13,443 | +0.29(+2.84%) |
Jun 09, 2006 | 10.22 | 10.32 | 10.09 | 10.22 | 9,835 | +0.06(+0.62%) |
Jun 08, 2006 | 10.16 | 10.28 | 9.927 | 10.16 | 27,145 | -0.14(-1.39%) |
Jun 07, 2006 | 10.30 | 10.41 | 10.20 | 10.30 | 15,880 | -0.06(-0.58%) |
Jun 06, 2006 | 10.36 | 10.43 | 10.25 | 10.36 | 33,283 | -0.08(-0.78%) |
Jun 05, 2006 | 10.44 | 10.55 | 10.37 | 10.44 | 51,035 | +0.10(+0.98%) |
Jun 02, 2006 | 10.34 | 10.37 | 10.15 | 10.34 | 12,600 | +0.22(+2.18%) |