Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.50 | 10.62 | 10.42 | 10.46 | 43,103 | +0.04(+0.36%) |
Aug 30, 2006 | 10.59 | 10.59 | 10.32 | 10.42 | 48,330 | -0.10(-0.98%) |
Aug 29, 2006 | 10.00 | 10.59 | 10.00 | 10.52 | 86,471 | +0.21(+2.07%) |
Aug 28, 2006 | 10.51 | 10.65 | 10.28 | 10.31 | 72,428 | -0.16(-1.50%) |
Aug 25, 2006 | 10.25 | 10.47 | 10.17 | 10.47 | 59,264 | +0.13(+1.21%) |
Aug 24, 2006 | 10.07 | 10.34 | 10.07 | 10.34 | 31,559 | +0.13(+1.23%) |
Aug 23, 2006 | 10.07 | 10.22 | 10.03 | 10.21 | 44,019 | +0.06(+0.59%) |
Aug 22, 2006 | 10.32 | 10.32 | 10.10 | 10.16 | 77,831 | -0.07(-0.67%) |
Aug 21, 2006 | 10.26 | 10.34 | 10.11 | 10.22 | 34,802 | +0.04(+0.40%) |
Aug 18, 2006 | 10.03 | 10.18 | 9.992 | 10.18 | 22,435 | +0.04(+0.37%) |
Aug 17, 2006 | 10.14 | 10.15 | 10.06 | 10.15 | 66,049 | +0.11(+1.12%) |
Aug 16, 2006 | 9.992 | 10.15 | 9.908 | 10.03 | 75,779 | +0.03(+0.34%) |
Aug 15, 2006 | 10.14 | 10.14 | 9.983 | 9.999 | 55,578 | -0.03(-0.25%) |
Aug 14, 2006 | 10.03 | 10.14 | 9.936 | 10.02 | 78,846 | -0.07(-0.65%) |
Aug 11, 2006 | 10.18 | 10.18 | 9.886 | 10.09 | 30,398 | +0.08(+0.81%) |
Aug 10, 2006 | 10.01 | 10.15 | 9.886 | 10.01 | 62,819 | -0.00(-0.03%) |
Aug 09, 2006 | 10.21 | 10.21 | 9.808 | 10.01 | 38,986 | -0.20(-1.93%) |
Aug 08, 2006 | 10.03 | 10.21 | 10.03 | 10.21 | 17,530 | +0.24(+2.42%) |
Aug 07, 2006 | 10.12 | 10.21 | 9.964 | 9.967 | 39,717 | -0.24(-2.33%) |
Aug 04, 2006 | 10.21 | 10.26 | 10.12 | 10.21 | 44,548 | -0.01(-0.09%) |
Aug 03, 2006 | 9.914 | 10.36 | 9.877 | 10.21 | 73,236 | +0.19(+1.93%) |
Aug 02, 2006 | 10.19 | 10.19 | 9.848 | 10.02 | 58,061 | +0.15(+1.49%) |
Aug 01, 2006 | 9.826 | 9.996 | 9.795 | 9.873 | 68,382 | -0.08(-0.76%) |
Jul 31, 2006 | 9.914 | 9.996 | 9.811 | 9.949 | 40,451 | +0.09(+0.89%) |
Jul 28, 2006 | 9.820 | 9.914 | 9.792 | 9.861 | 26,281 | -0.02(-0.16%) |
Jul 27, 2006 | 9.933 | 10.03 | 9.748 | 9.877 | 61,188 | -0.15(-1.50%) |
Jul 26, 2006 | 9.867 | 10.07 | 9.867 | 10.03 | 62,660 | +0.08(+0.79%) |
Jul 25, 2006 | 9.870 | 9.980 | 9.823 | 9.949 | 36,828 | +0.11(+1.08%) |
Jul 24, 2006 | 9.710 | 9.898 | 9.710 | 9.842 | 76,501 | -0.01(-0.06%) |
Jul 21, 2006 | 9.883 | 10.03 | 9.723 | 9.848 | 32,348 | -0.03(-0.25%) |
Jul 20, 2006 | 9.870 | 9.935 | 9.792 | 9.873 | 68,717 | -0.03(-0.25%) |
Jul 19, 2006 | 9.752 | 10.03 | 9.752 | 9.898 | 30,430 | +0.02(+0.22%) |
Jul 18, 2006 | 9.798 | 10.01 | 9.798 | 9.877 | 60,403 | -0.01(-0.06%) |
Jul 17, 2006 | 9.789 | 10.09 | 9.742 | 9.883 | 80,611 | +0.11(+1.09%) |
Jul 14, 2006 | 9.792 | 9.826 | 9.701 | 9.776 | 110,374 | -0.02(-0.16%) |
Jul 13, 2006 | 9.792 | 9.792 | 9.723 | 9.792 | 44,714 | +0.02(+0.22%) |
Jul 12, 2006 | 9.778 | 9.789 | 9.714 | 9.770 | 72,786 | +0.01(+0.10%) |
Jul 11, 2006 | 9.783 | 9.792 | 9.714 | 9.761 | 63,623 | -0.02(-0.19%) |
Jul 10, 2006 | 9.729 | 9.779 | 9.673 | 9.779 | 56,500 | +0.06(+0.61%) |
Jul 07, 2006 | 9.712 | 9.764 | 9.682 | 9.720 | 36,449 | -0.06(-0.58%) |
Jul 06, 2006 | 9.566 | 9.776 | 9.566 | 9.776 | 75,463 | +0.21(+2.19%) |
Jul 05, 2006 | 9.707 | 9.729 | 9.566 | 9.566 | 78,093 | -0.16(-1.67%) |
Jul 03, 2006 | 9.663 | 9.742 | 9.651 | 9.729 | 29,616 | +0.08(+0.88%) |
Jun 30, 2006 | 9.701 | 9.701 | 9.563 | 9.645 | 68,267 | +0.04(+0.46%) |
Jun 29, 2006 | 9.685 | 9.692 | 9.585 | 9.601 | 42,764 | -0.11(-1.10%) |
Jun 28, 2006 | 9.776 | 9.776 | 9.651 | 9.707 | 57,413 | -0.07(-0.74%) |
Jun 27, 2006 | 9.714 | 9.786 | 9.714 | 9.779 | 53,353 | -0.01(-0.13%) |
Jun 26, 2006 | 9.729 | 9.792 | 9.729 | 9.792 | 121,911 | +0.02(+0.16%) |
Jun 23, 2006 | 9.761 | 9.789 | 9.745 | 9.776 | 73,363 | +0.03(+0.26%) |
Jun 22, 2006 | 9.682 | 9.754 | 9.638 | 9.751 | 148,789 | +0.07(+0.68%) |
Jun 21, 2006 | 9.660 | 9.792 | 9.626 | 9.685 | 38,734 | -0.05(-0.48%) |
Jun 20, 2006 | 9.707 | 9.839 | 9.557 | 9.732 | 77,174 | +0.02(+0.19%) |
Jun 19, 2006 | 9.792 | 9.801 | 9.663 | 9.714 | 48,455 | -0.01(-0.06%) |
Jun 16, 2006 | 9.638 | 9.839 | 9.638 | 9.720 | 107,368 | -0.02(-0.23%) |
Jun 15, 2006 | 9.676 | 9.789 | 9.632 | 9.742 | 77,748 | +0.20(+2.10%) |
Jun 14, 2006 | 9.353 | 9.548 | 9.353 | 9.541 | 42,764 | +0.10(+1.03%) |
Jun 13, 2006 | 9.616 | 9.673 | 9.353 | 9.444 | 127,110 | -0.12(-1.28%) |
Jun 12, 2006 | 9.541 | 9.817 | 9.541 | 9.566 | 31,929 | -0.02(-0.23%) |
Jun 09, 2006 | 9.839 | 9.839 | 9.544 | 9.588 | 91,484 | -0.16(-1.64%) |
Jun 08, 2006 | 9.825 | 9.833 | 9.607 | 9.748 | 131,919 | -0.16(-1.64%) |
Jun 07, 2006 | 9.767 | 9.980 | 9.717 | 9.911 | 120,906 | +0.01(+0.13%) |
Jun 06, 2006 | 9.883 | 10.09 | 9.563 | 9.898 | 916,532 | -0.09(-0.91%) |
Jun 05, 2006 | 10.03 | 10.45 | 9.936 | 9.989 | 336,935 | -0.05(-0.47%) |
Jun 02, 2006 | 9.739 | 10.28 | 9.635 | 10.04 | 663,712 | +0.35(+3.59%) |