Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.571 | 9.722 | 9.469 | 9.488 | 15,806,333 | -0.04(-0.44%) |
Jul 28, 2006 | 9.732 | 9.867 | 9.473 | 9.530 | 12,224,141 | -0.39(-3.96%) |
Jul 27, 2006 | 10.24 | 10.19 | 9.826 | 9.923 | 10,711,311 | -0.91(-8.41%) |
Jul 26, 2006 | 10.89 | 10.94 | 10.77 | 10.83 | 2,183,168 | -0.08(-0.73%) |
Jul 25, 2006 | 10.80 | 10.97 | 10.77 | 10.91 | 2,341,536 | +0.14(+1.25%) |
Jul 24, 2006 | 10.70 | 10.88 | 10.68 | 10.78 | 2,415,911 | +0.15(+1.41%) |
Jul 21, 2006 | 10.66 | 10.76 | 10.51 | 10.63 | 2,944,873 | -0.03(-0.25%) |
Jul 20, 2006 | 10.78 | 10.79 | 10.65 | 10.66 | 2,228,050 | -0.10(-0.89%) |
Jul 19, 2006 | 10.50 | 10.84 | 10.49 | 10.75 | 4,614,789 | +0.38(+3.67%) |
Jul 18, 2006 | 10.35 | 10.60 | 10.25 | 10.37 | 4,690,125 | -0.12(-1.15%) |
Jul 17, 2006 | 10.48 | 10.66 | 10.42 | 10.49 | 2,508,880 | -0.01(-0.14%) |
Jul 14, 2006 | 10.71 | 10.74 | 10.41 | 10.51 | 3,608,159 | -0.24(-2.24%) |
Jul 13, 2006 | 10.56 | 10.79 | 10.55 | 10.75 | 4,727,313 | +0.19(+1.75%) |
Jul 12, 2006 | 10.60 | 10.69 | 10.50 | 10.56 | 3,480,567 | -0.05(-0.50%) |
Jul 11, 2006 | 10.51 | 10.66 | 10.49 | 10.62 | 5,148,238 | +0.09(+0.81%) |
Jul 10, 2006 | 10.44 | 10.58 | 10.40 | 10.53 | 2,962,184 | +0.17(+1.68%) |
Jul 07, 2006 | 10.32 | 10.39 | 10.27 | 10.36 | 2,909,609 | -0.03(-0.31%) |
Jul 06, 2006 | 10.31 | 10.45 | 10.31 | 10.39 | 4,892,093 | +0.07(+0.72%) |
Jul 05, 2006 | 10.27 | 10.40 | 10.26 | 10.31 | 4,574,074 | -0.04(-0.41%) |
Jul 03, 2006 | 10.33 | 10.38 | 10.25 | 10.36 | 1,795,584 | +0.11(+1.12%) |
Jun 30, 2006 | 10.04 | 10.40 | 10.04 | 10.24 | 6,020,544 | +0.23(+2.34%) |
Jun 29, 2006 | 9.665 | 10.04 | 9.658 | 10.01 | 6,016,376 | +0.48(+5.03%) |
Jun 28, 2006 | 9.645 | 9.694 | 9.306 | 9.530 | 5,154,650 | -0.09(-0.93%) |
Jun 27, 2006 | 9.730 | 9.795 | 9.584 | 9.619 | 3,125,681 | -0.11(-1.14%) |
Jun 26, 2006 | 9.753 | 9.800 | 9.703 | 9.730 | 2,905,762 | -0.06(-0.61%) |
Jun 23, 2006 | 9.670 | 9.897 | 9.670 | 9.789 | 4,275,612 | +0.20(+2.07%) |
Jun 22, 2006 | 9.539 | 9.711 | 9.533 | 9.591 | 2,689,048 | +0.00(+0.00%) |
Jun 21, 2006 | 9.462 | 9.635 | 9.458 | 9.591 | 2,962,184 | +0.11(+1.20%) |
Jun 20, 2006 | 9.717 | 9.769 | 9.445 | 9.478 | 4,571,510 | -0.28(-2.83%) |
Jun 19, 2006 | 9.743 | 9.863 | 9.696 | 9.753 | 5,680,406 | +0.04(+0.37%) |
Jun 16, 2006 | 9.452 | 9.782 | 9.452 | 9.717 | 7,056,988 | +0.23(+2.47%) |
Jun 15, 2006 | 9.325 | 9.501 | 9.264 | 9.483 | 4,181,040 | +0.19(+2.04%) |
Jun 14, 2006 | 9.431 | 9.512 | 9.207 | 9.293 | 4,877,025 | -0.16(-1.70%) |
Jun 13, 2006 | 9.514 | 9.815 | 9.429 | 9.455 | 7,148,033 | +0.04(+0.41%) |
Jun 12, 2006 | 9.784 | 9.840 | 9.376 | 9.416 | 6,231,808 | -0.43(-4.37%) |
Jun 09, 2006 | 9.840 | 9.939 | 9.809 | 9.847 | 4,271,765 | -0.00(-0.02%) |
Jun 08, 2006 | 9.854 | 9.914 | 9.735 | 9.849 | 5,671,750 | -0.01(-0.05%) |
Jun 07, 2006 | 9.758 | 9.936 | 9.714 | 9.854 | 4,548,107 | +0.10(+0.98%) |
Jun 06, 2006 | 9.779 | 9.877 | 9.679 | 9.758 | 3,754,024 | +0.06(+0.57%) |
Jun 05, 2006 | 10.06 | 10.06 | 9.703 | 9.703 | 6,201,994 | -0.43(-4.23%) |
Jun 02, 2006 | 10.10 | 10.25 | 10.02 | 10.13 | 5,237,681 | +0.02(+0.25%) |
Jun 01, 2006 | 9.689 | 10.14 | 9.689 | 10.11 | 5,150,482 | +0.46(+4.81%) |
May 31, 2006 | 9.618 | 9.700 | 9.538 | 9.643 | 4,324,341 | +0.07(+0.69%) |
May 30, 2006 | 9.649 | 9.796 | 9.567 | 9.576 | 4,338,767 | -0.06(-0.63%) |
May 26, 2006 | 9.670 | 9.711 | 9.566 | 9.637 | 3,394,330 | -0.01(-0.13%) |
May 25, 2006 | 9.658 | 9.744 | 9.636 | 9.649 | 3,542,439 | +0.01(+0.14%) |
May 24, 2006 | 9.568 | 9.683 | 9.483 | 9.636 | 6,470,963 | +0.02(+0.24%) |
May 23, 2006 | 9.626 | 9.731 | 9.591 | 9.613 | 4,656,785 | -0.02(-0.18%) |
May 22, 2006 | 9.480 | 9.687 | 9.466 | 9.630 | 5,488,377 | -0.07(-0.68%) |
May 19, 2006 | 9.728 | 9.814 | 9.622 | 9.696 | 7,194,518 | -0.01(-0.13%) |
May 18, 2006 | 9.694 | 9.803 | 9.649 | 9.708 | 5,372,967 | +0.02(+0.19%) |
May 17, 2006 | 9.769 | 9.866 | 9.668 | 9.690 | 7,203,494 | -0.14(-1.41%) |
May 16, 2006 | 9.623 | 9.972 | 9.623 | 9.828 | 9,798,932 | +0.20(+2.13%) |
May 15, 2006 | 9.711 | 9.763 | 9.589 | 9.623 | 5,938,475 | -0.10(-1.02%) |
May 12, 2006 | 9.743 | 9.800 | 9.559 | 9.722 | 7,961,993 | -0.04(-0.43%) |
May 11, 2006 | 9.566 | 9.804 | 9.563 | 9.763 | 10,171,450 | +0.14(+1.49%) |
May 10, 2006 | 9.316 | 9.722 | 9.155 | 9.620 | 13,675,740 | +0.39(+4.27%) |
May 09, 2006 | 9.659 | 9.659 | 9.159 | 9.226 | 13,585,977 | -0.44(-4.56%) |
May 08, 2006 | 9.705 | 9.796 | 9.594 | 9.667 | 9,270,612 | +0.11(+1.19%) |
May 05, 2006 | 9.462 | 9.566 | 9.383 | 9.553 | 8,011,363 | +0.17(+1.86%) |
May 04, 2006 | 9.461 | 9.618 | 9.254 | 9.379 | 15,447,601 | +0.02(+0.22%) |
May 03, 2006 | 10.40 | 10.40 | 9.347 | 9.358 | 27,022,562 | -1.61(-14.69%) |
May 02, 2006 | 11.01 | 11.02 | 10.56 | 10.97 | 9,016,069 | +0.03(+0.30%) |