Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.06 | 10.09 | 9.899 | 9.952 | 105,509 | -0.07(-0.67%) |
Aug 30, 2006 | 9.899 | 10.07 | 9.811 | 10.02 | 38,437 | +0.16(+1.64%) |
Aug 29, 2006 | 9.616 | 9.905 | 9.427 | 9.858 | 50,359 | +0.24(+2.45%) |
Aug 28, 2006 | 9.629 | 9.683 | 9.367 | 9.622 | 54,197 | +0.03(+0.28%) |
Aug 25, 2006 | 9.535 | 9.663 | 9.481 | 9.596 | 49,376 | +0.07(+0.71%) |
Aug 24, 2006 | 9.629 | 9.629 | 9.447 | 9.528 | 126,273 | -0.10(-1.05%) |
Aug 23, 2006 | 9.602 | 9.663 | 9.340 | 9.629 | 47,814 | -0.08(-0.83%) |
Aug 22, 2006 | 9.757 | 9.764 | 9.596 | 9.710 | 58,039 | -0.08(-0.83%) |
Aug 21, 2006 | 9.663 | 9.973 | 9.602 | 9.791 | 72,634 | +0.01(+0.14%) |
Aug 18, 2006 | 10.07 | 10.07 | 9.676 | 9.777 | 48,343 | -0.32(-3.20%) |
Aug 17, 2006 | 10.03 | 10.38 | 10.03 | 10.10 | 36,629 | +0.00(+0.00%) |
Aug 16, 2006 | 10.10 | 10.11 | 9.979 | 10.10 | 41,130 | +0.00(+0.00%) |
Aug 15, 2006 | 10.01 | 10.10 | 9.791 | 10.10 | 28,242 | +0.24(+2.46%) |
Aug 14, 2006 | 10.10 | 10.25 | 9.781 | 9.858 | 32,475 | -0.07(-0.68%) |
Aug 11, 2006 | 9.744 | 10.10 | 9.629 | 9.926 | 59,983 | +0.14(+1.45%) |
Aug 10, 2006 | 9.892 | 9.926 | 9.764 | 9.784 | 37,080 | -0.18(-1.76%) |
Aug 09, 2006 | 10.29 | 10.29 | 9.926 | 9.959 | 65,933 | -0.22(-2.12%) |
Aug 08, 2006 | 10.22 | 10.37 | 10.06 | 10.17 | 53,242 | -0.13(-1.24%) |
Aug 07, 2006 | 10.16 | 10.43 | 10.15 | 10.30 | 40,560 | +0.08(+0.79%) |
Aug 04, 2006 | 10.55 | 10.85 | 10.18 | 10.22 | 46,861 | -0.24(-2.25%) |
Aug 03, 2006 | 10.36 | 10.54 | 10.30 | 10.46 | 61,768 | +0.00(+0.00%) |
Aug 02, 2006 | 10.15 | 10.46 | 10.13 | 10.46 | 118,880 | +0.40(+3.95%) |
Aug 01, 2006 | 10.40 | 10.65 | 9.932 | 10.06 | 83,747 | -0.34(-3.30%) |
Jul 31, 2006 | 10.23 | 10.67 | 10.17 | 10.40 | 118,908 | +0.12(+1.18%) |
Jul 28, 2006 | 10.23 | 10.34 | 10.12 | 10.28 | 154,205 | +0.15(+1.46%) |
Jul 27, 2006 | 10.50 | 10.74 | 10.10 | 10.13 | 57,862 | -0.35(-3.34%) |
Jul 26, 2006 | 10.52 | 10.57 | 10.28 | 10.48 | 33,030 | -0.11(-1.02%) |
Jul 25, 2006 | 10.59 | 10.71 | 10.37 | 10.59 | 55,943 | +0.05(+0.51%) |
Jul 24, 2006 | 10.46 | 10.77 | 10.45 | 10.54 | 54,705 | +0.11(+1.03%) |
Jul 21, 2006 | 10.61 | 10.70 | 10.38 | 10.43 | 98,391 | -0.22(-2.02%) |
Jul 20, 2006 | 11.16 | 11.25 | 10.64 | 10.65 | 41,863 | -0.53(-4.76%) |
Jul 19, 2006 | 10.84 | 11.35 | 10.82 | 11.18 | 76,844 | +0.32(+2.91%) |
Jul 18, 2006 | 10.74 | 10.94 | 10.62 | 10.86 | 59,586 | +0.11(+1.07%) |
Jul 17, 2006 | 10.98 | 11.10 | 10.66 | 10.75 | 42,909 | -0.30(-2.68%) |
Jul 14, 2006 | 10.75 | 11.12 | 10.52 | 11.04 | 99,441 | +0.26(+2.44%) |
Jul 13, 2006 | 11.41 | 11.53 | 10.75 | 10.78 | 125,967 | -0.72(-6.26%) |
Jul 12, 2006 | 11.79 | 11.79 | 11.45 | 11.50 | 68,834 | -0.34(-2.84%) |
Jul 11, 2006 | 11.33 | 11.88 | 11.28 | 11.84 | 87,603 | +0.46(+4.02%) |
Jul 10, 2006 | 11.34 | 11.48 | 11.32 | 11.38 | 175,320 | +0.00(+0.00%) |
Jul 07, 2006 | 11.08 | 11.53 | 11.03 | 11.38 | 305,951 | +0.54(+4.97%) |
Jul 06, 2006 | 10.68 | 10.90 | 10.63 | 10.84 | 119,733 | +0.01(+0.12%) |
Jul 05, 2006 | 10.94 | 10.94 | 10.60 | 10.83 | 85,302 | -0.28(-2.55%) |
Jul 03, 2006 | 11.42 | 11.42 | 11.09 | 11.11 | 59,883 | -0.18(-1.61%) |
Jun 30, 2006 | 11.20 | 11.42 | 11.16 | 11.29 | 96,827 | +0.18(+1.58%) |
Jun 29, 2006 | 10.96 | 11.17 | 10.90 | 11.12 | 55,986 | +0.19(+1.73%) |
Jun 28, 2006 | 10.65 | 10.98 | 10.62 | 10.93 | 62,157 | +0.30(+2.85%) |
Jun 27, 2006 | 10.91 | 10.92 | 10.60 | 10.63 | 96,156 | -0.28(-2.59%) |
Jun 26, 2006 | 10.66 | 10.93 | 10.55 | 10.91 | 72,322 | +0.30(+2.86%) |
Jun 23, 2006 | 10.68 | 10.68 | 10.53 | 10.61 | 95,955 | -0.06(-0.57%) |
Jun 22, 2006 | 10.69 | 10.70 | 10.50 | 10.67 | 105,901 | +0.01(+0.06%) |
Jun 21, 2006 | 10.65 | 10.88 | 10.61 | 10.66 | 53,327 | -0.01(-0.13%) |
Jun 20, 2006 | 10.57 | 10.75 | 10.50 | 10.67 | 98,706 | +0.08(+0.76%) |
Jun 19, 2006 | 10.70 | 10.77 | 10.44 | 10.59 | 198,342 | -0.05(-0.51%) |
Jun 16, 2006 | 10.61 | 10.96 | 10.50 | 10.65 | 223,944 | -0.01(-0.06%) |
Jun 15, 2006 | 10.77 | 10.77 | 10.44 | 10.65 | 265,561 | +0.00(+0.00%) |
Jun 14, 2006 | 10.55 | 10.70 | 10.50 | 10.65 | 61,067 | +0.07(+0.70%) |
Jun 13, 2006 | 10.60 | 10.69 | 10.45 | 10.58 | 169,294 | -0.08(-0.76%) |
Jun 12, 2006 | 10.71 | 10.81 | 10.61 | 10.66 | 66,752 | -0.07(-0.63%) |
Jun 09, 2006 | 10.96 | 11.00 | 10.65 | 10.73 | 41,134 | -0.24(-2.21%) |
Jun 08, 2006 | 10.59 | 10.98 | 10.59 | 10.97 | 77,720 | +0.19(+1.75%) |
Jun 07, 2006 | 10.88 | 11.06 | 10.68 | 10.78 | 33,165 | -0.03(-0.25%) |
Jun 06, 2006 | 10.73 | 11.09 | 10.62 | 10.81 | 141,241 | +0.08(+0.75%) |
Jun 05, 2006 | 10.95 | 11.02 | 10.69 | 10.73 | 95,670 | -0.29(-2.63%) |
Jun 02, 2006 | 11.02 | 11.16 | 10.77 | 11.02 | 108,430 | -0.12(-1.09%) |