Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.662 | 9.774 | 9.562 | 9.724 | 4,805,791 | +0.02(+0.19%) |
Jul 28, 2006 | 9.496 | 9.755 | 9.461 | 9.706 | 6,663,502 | +0.28(+2.96%) |
Jul 27, 2006 | 9.593 | 9.692 | 9.388 | 9.427 | 6,283,900 | -0.08(-0.85%) |
Jul 26, 2006 | 9.469 | 9.580 | 9.331 | 9.508 | 5,742,530 | +0.07(+0.75%) |
Jul 25, 2006 | 9.434 | 9.446 | 9.273 | 9.437 | 7,023,002 | -0.07(-0.71%) |
Jul 24, 2006 | 9.301 | 9.504 | 9.273 | 9.504 | 4,942,417 | +0.29(+3.15%) |
Jul 21, 2006 | 9.296 | 9.388 | 9.195 | 9.214 | 6,982,773 | -0.15(-1.62%) |
Jul 20, 2006 | 9.576 | 9.604 | 9.356 | 9.366 | 4,234,587 | -0.22(-2.31%) |
Jul 19, 2006 | 9.467 | 9.658 | 9.458 | 9.587 | 5,167,235 | +0.16(+1.67%) |
Jul 18, 2006 | 9.397 | 9.504 | 9.298 | 9.429 | 3,492,131 | +0.08(+0.85%) |
Jul 17, 2006 | 9.350 | 9.393 | 9.248 | 9.350 | 5,131,595 | +0.05(+0.50%) |
Jul 14, 2006 | 9.484 | 9.523 | 9.279 | 9.303 | 4,580,470 | -0.14(-1.45%) |
Jul 13, 2006 | 9.694 | 9.705 | 9.438 | 9.440 | 4,191,252 | -0.22(-2.23%) |
Jul 12, 2006 | 9.735 | 9.823 | 9.606 | 9.656 | 3,914,502 | -0.03(-0.34%) |
Jul 11, 2006 | 9.629 | 9.724 | 9.502 | 9.688 | 5,451,397 | +0.07(+0.69%) |
Jul 10, 2006 | 9.693 | 9.749 | 9.574 | 9.622 | 2,696,751 | -0.03(-0.31%) |
Jul 07, 2006 | 9.780 | 9.823 | 9.634 | 9.652 | 3,881,370 | -0.13(-1.28%) |
Jul 06, 2006 | 9.835 | 9.917 | 9.742 | 9.777 | 3,406,175 | -0.01(-0.09%) |
Jul 05, 2006 | 9.995 | 9.995 | 9.700 | 9.786 | 6,131,121 | -0.19(-1.88%) |
Jul 03, 2006 | 10.01 | 10.02 | 9.893 | 9.974 | 1,800,740 | +0.05(+0.53%) |
Jun 30, 2006 | 9.885 | 9.982 | 9.832 | 9.921 | 8,437,067 | +0.04(+0.37%) |
Jun 29, 2006 | 9.617 | 9.885 | 9.537 | 9.885 | 7,450,749 | +0.35(+3.64%) |
Jun 28, 2006 | 9.463 | 9.570 | 9.423 | 9.538 | 3,689,092 | +0.09(+0.97%) |
Jun 27, 2006 | 9.466 | 9.550 | 9.402 | 9.446 | 4,938,354 | +0.02(+0.19%) |
Jun 26, 2006 | 9.422 | 9.491 | 9.379 | 9.428 | 2,452,397 | -0.00(-0.03%) |
Jun 23, 2006 | 9.390 | 9.541 | 9.346 | 9.431 | 2,549,652 | +0.01(+0.09%) |
Jun 22, 2006 | 9.539 | 9.575 | 9.326 | 9.422 | 4,217,205 | -0.15(-1.58%) |
Jun 21, 2006 | 9.438 | 9.747 | 9.400 | 9.574 | 7,829,354 | +0.19(+1.99%) |
Jun 20, 2006 | 9.226 | 9.490 | 9.189 | 9.387 | 6,290,660 | +0.19(+2.11%) |
Jun 19, 2006 | 9.213 | 9.297 | 9.162 | 9.193 | 3,629,238 | -0.06(-0.61%) |
Jun 16, 2006 | 9.210 | 9.305 | 9.182 | 9.250 | 6,624,341 | -0.01(-0.06%) |
Jun 15, 2006 | 8.984 | 9.296 | 8.984 | 9.256 | 5,763,959 | +0.27(+2.97%) |
Jun 14, 2006 | 8.918 | 9.019 | 8.900 | 8.989 | 5,518,332 | +0.04(+0.46%) |
Jun 13, 2006 | 8.863 | 9.049 | 8.863 | 8.948 | 8,009,303 | +0.07(+0.77%) |
Jun 12, 2006 | 9.032 | 9.051 | 8.869 | 8.879 | 5,266,986 | -0.10(-1.11%) |
Jun 09, 2006 | 8.972 | 9.103 | 8.951 | 8.979 | 5,495,568 | +0.02(+0.17%) |
Jun 08, 2006 | 9.032 | 9.092 | 8.861 | 8.963 | 11,804,580 | -0.15(-1.61%) |
Jun 07, 2006 | 9.355 | 9.416 | 9.093 | 9.110 | 5,108,632 | -0.19(-2.07%) |
Jun 06, 2006 | 9.292 | 9.333 | 9.057 | 9.303 | 9,384,047 | +0.08(+0.91%) |
Jun 05, 2006 | 9.434 | 9.534 | 9.213 | 9.219 | 4,707,806 | -0.29(-3.09%) |
Jun 02, 2006 | 9.531 | 9.639 | 9.345 | 9.512 | 4,953,583 | -0.08(-0.82%) |
Jun 01, 2006 | 9.225 | 9.604 | 9.137 | 9.591 | 8,450,558 | +0.34(+3.63%) |
May 31, 2006 | 9.162 | 9.328 | 9.110 | 9.255 | 4,376,024 | +0.12(+1.28%) |
May 30, 2006 | 9.323 | 9.391 | 9.136 | 9.138 | 4,495,649 | -0.25(-2.68%) |
May 26, 2006 | 9.250 | 9.392 | 9.226 | 9.390 | 4,811,670 | +0.18(+1.92%) |
May 25, 2006 | 9.022 | 9.220 | 9.001 | 9.213 | 5,655,494 | +0.19(+2.11%) |
May 24, 2006 | 8.933 | 9.156 | 8.912 | 9.022 | 8,165,460 | +0.03(+0.28%) |
May 23, 2006 | 9.130 | 9.255 | 8.991 | 8.997 | 6,294,286 | -0.12(-1.29%) |
May 22, 2006 | 9.124 | 9.180 | 8.867 | 9.115 | 8,538,889 | -0.11(-1.18%) |
May 19, 2006 | 8.971 | 9.263 | 8.970 | 9.223 | 11,319,038 | +0.17(+1.93%) |
May 18, 2006 | 9.087 | 9.168 | 9.032 | 9.049 | 6,753,493 | -0.05(-0.50%) |
May 17, 2006 | 9.299 | 9.360 | 9.077 | 9.095 | 6,502,131 | -0.22(-2.33%) |
May 16, 2006 | 9.399 | 9.429 | 9.251 | 9.311 | 6,564,592 | -0.05(-0.54%) |
May 15, 2006 | 9.319 | 9.393 | 9.233 | 9.362 | 4,828,865 | -0.00(-0.03%) |
May 12, 2006 | 9.484 | 9.584 | 9.321 | 9.364 | 6,362,300 | -0.20(-2.08%) |
May 11, 2006 | 9.624 | 9.670 | 9.484 | 9.563 | 8,120,619 | -0.10(-1.06%) |
May 10, 2006 | 9.515 | 9.782 | 9.502 | 9.665 | 8,725,476 | +0.12(+1.26%) |
May 09, 2006 | 9.354 | 9.611 | 9.288 | 9.545 | 7,217,439 | +0.24(+2.56%) |
May 08, 2006 | 9.138 | 9.472 | 9.128 | 9.307 | 7,768,786 | +0.17(+1.82%) |
May 05, 2006 | 9.140 | 9.181 | 9.090 | 9.140 | 4,862,412 | +0.01(+0.09%) |
May 04, 2006 | 8.878 | 9.154 | 8.878 | 9.132 | 9,708,837 | +0.29(+3.23%) |
May 03, 2006 | 8.673 | 8.851 | 8.663 | 8.847 | 5,056,561 | +0.15(+1.67%) |
May 02, 2006 | 8.791 | 8.855 | 8.680 | 8.701 | 9,827,632 | -0.08(-0.93%) |