Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.338 | 9.342 | 8.779 | 9.338 | 2,399 | -0.00(-0.00%) |
Aug 30, 2006 | 9.181 | 9.338 | 9.181 | 9.338 | 1,289 | +0.15(+1.62%) |
Aug 29, 2006 | 9.181 | 9.190 | 9.181 | 9.190 | 1,940 | +0.03(+0.29%) |
Aug 28, 2006 | 8.735 | 9.163 | 8.386 | 9.163 | 11,060 | +0.08(+0.87%) |
Aug 25, 2006 | 9.120 | 9.190 | 8.779 | 9.085 | 5,617 | -0.04(-0.48%) |
Aug 24, 2006 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 9.129 | 9.129 | 9.129 | 9.129 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 8.866 | 9.129 | 8.797 | 9.129 | 6,710 | +0.38(+4.40%) |
Aug 21, 2006 | 9.260 | 9.260 | 8.744 | 8.744 | 6,419 | -0.52(-5.57%) |
Aug 18, 2006 | 9.260 | 9.260 | 9.260 | 9.260 | 892 | +0.09(+0.95%) |
Aug 17, 2006 | 9.679 | 9.679 | 8.858 | 9.172 | 4,267 | -0.38(-4.02%) |
Aug 16, 2006 | 9.487 | 9.644 | 9.426 | 9.557 | 2,539 | +0.14(+1.48%) |
Aug 15, 2006 | 9.417 | 9.417 | 9.417 | 9.417 | 114 | -0.16(-1.64%) |
Aug 14, 2006 | 9.749 | 9.749 | 9.434 | 9.574 | 3,864 | -0.19(-1.95%) |
Aug 11, 2006 | 9.679 | 9.764 | 9.495 | 9.764 | 666 | -0.02(-0.20%) |
Aug 10, 2006 | 9.618 | 9.784 | 9.467 | 9.784 | 11,382 | +0.14(+1.45%) |
Aug 09, 2006 | 9.749 | 9.766 | 9.487 | 9.644 | 21,071 | -0.49(-4.83%) |
Aug 08, 2006 | 10.43 | 10.60 | 10.13 | 10.13 | 3,090 | -0.21(-2.03%) |
Aug 07, 2006 | 10.40 | 10.45 | 9.801 | 10.34 | 4,723 | -0.04(-0.42%) |
Aug 04, 2006 | 10.39 | 10.39 | 9.833 | 10.39 | 3,784 | +0.09(+0.85%) |
Aug 03, 2006 | 10.30 | 10.30 | 10.29 | 10.30 | 538 | -0.01(-0.08%) |
Aug 02, 2006 | 10.26 | 10.31 | 10.26 | 10.31 | 4,884 | +0.04(+0.43%) |
Aug 01, 2006 | 10.16 | 10.26 | 10.15 | 10.26 | 7,176 | +0.15(+1.46%) |
Jul 31, 2006 | 10.26 | 10.26 | 10.12 | 10.12 | 9,516 | -0.01(-0.12%) |
Jul 28, 2006 | 9.787 | 10.17 | 9.787 | 10.13 | 973 | -0.04(-0.39%) |
Jul 27, 2006 | 10.16 | 10.26 | 9.958 | 10.17 | 4,378 | -0.04(-0.34%) |
Jul 26, 2006 | 10.26 | 10.26 | 10.18 | 10.20 | 8,324 | -0.06(-0.58%) |
Jul 25, 2006 | 10.23 | 10.26 | 10.23 | 10.26 | 3,319 | +0.09(+0.84%) |
Jul 24, 2006 | 9.661 | 10.26 | 9.661 | 10.18 | 6,651 | +0.41(+4.20%) |
Jul 21, 2006 | 9.941 | 9.958 | 9.626 | 9.766 | 2,393 | -0.32(-3.20%) |
Jul 20, 2006 | 9.775 | 10.09 | 9.696 | 10.09 | 2,740 | +0.22(+2.21%) |
Jul 19, 2006 | 9.919 | 10.18 | 9.871 | 9.871 | 2,575 | -0.01(-0.13%) |
Jul 18, 2006 | 10.27 | 10.27 | 9.883 | 9.883 | 4,279 | -0.07(-0.75%) |
Jul 17, 2006 | 9.522 | 10.32 | 9.399 | 9.958 | 13,620 | +0.54(+5.75%) |
Jul 14, 2006 | 9.202 | 9.417 | 9.202 | 9.417 | 1,686 | +0.00(+0.00%) |
Jul 13, 2006 | 9.295 | 9.417 | 9.295 | 9.417 | 801 | +0.12(+1.31%) |
Jul 12, 2006 | 9.295 | 9.295 | 9.295 | 9.295 | 114 | -0.10(-1.08%) |
Jul 11, 2006 | 9.364 | 9.443 | 9.278 | 9.396 | 7,016 | +0.04(+0.44%) |
Jul 10, 2006 | 9.347 | 9.356 | 9.347 | 9.356 | 1,144 | +0.10(+1.04%) |
Jul 07, 2006 | 9.329 | 9.329 | 9.260 | 9.260 | 343 | -0.07(-0.75%) |
Jul 06, 2006 | 9.338 | 9.347 | 9.172 | 9.329 | 5,159 | +0.03(+0.38%) |
Jul 05, 2006 | 9.129 | 9.303 | 9.129 | 9.294 | 2,964 | -0.04(-0.47%) |
Jul 03, 2006 | 9.303 | 9.338 | 9.243 | 9.338 | 1,327 | +0.01(+0.09%) |
Jun 30, 2006 | 9.129 | 9.338 | 9.129 | 9.329 | 1,144 | -0.07(-0.70%) |
Jun 29, 2006 | 9.129 | 9.395 | 9.129 | 9.395 | 228 | +0.22(+2.43%) |
Jun 28, 2006 | 9.172 | 9.172 | 9.172 | 9.172 | 309 | -0.16(-1.69%) |
Jun 27, 2006 | 9.172 | 9.417 | 9.172 | 9.329 | 3,778 | +0.14(+1.52%) |
Jun 26, 2006 | 9.260 | 9.260 | 9.129 | 9.190 | 12,592 | -0.07(-0.75%) |
Jun 23, 2006 | 9.206 | 9.260 | 9.206 | 9.260 | 4,102 | -0.01(-0.09%) |
Jun 22, 2006 | 9.268 | 9.277 | 9.268 | 9.268 | 397 | -0.03(-0.28%) |
Jun 21, 2006 | 9.198 | 9.294 | 9.198 | 9.294 | 2,793 | +0.03(+0.28%) |
Jun 20, 2006 | 9.312 | 9.312 | 9.129 | 9.268 | 3,319 | +0.04(+0.47%) |
Jun 19, 2006 | 9.198 | 9.408 | 9.198 | 9.225 | 1,803 | -0.17(-1.77%) |
Jun 16, 2006 | 9.352 | 9.391 | 9.352 | 9.391 | 2,738 | +0.04(+0.47%) |
Jun 15, 2006 | 9.190 | 9.347 | 9.163 | 9.347 | 4,579 | +0.09(+0.94%) |
Jun 14, 2006 | 9.466 | 9.466 | 9.172 | 9.260 | 9,899 | -0.14(-1.49%) |
Jun 13, 2006 | 9.417 | 9.452 | 9.399 | 9.399 | 6,888 | -0.21(-2.18%) |
Jun 12, 2006 | 9.618 | 9.784 | 9.417 | 9.609 | 11,453 | -0.16(-1.61%) |
Jun 09, 2006 | 9.775 | 9.775 | 9.766 | 9.766 | 1,081 | +0.01(+0.09%) |
Jun 08, 2006 | 9.792 | 9.792 | 9.757 | 9.757 | 2,639 | -0.01(-0.09%) |
Jun 07, 2006 | 9.766 | 9.766 | 9.766 | 9.766 | 114 | -0.12(-1.23%) |
Jun 06, 2006 | 9.958 | 9.958 | 9.487 | 9.888 | 6,127 | -0.24(-2.42%) |
Jun 05, 2006 | 10.26 | 10.26 | 10.10 | 10.13 | 2,020 | -0.13(-1.28%) |
Jun 02, 2006 | 10.05 | 10.26 | 9.958 | 10.26 | 7,011 | +0.26(+2.62%) |