Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.26 | 10.27 | 10.19 | 10.23 | 698,290 | +0.02(+0.17%) |
Aug 30, 2006 | 10.19 | 10.22 | 10.15 | 10.22 | 452,482 | +0.00(+0.00%) |
Aug 29, 2006 | 10.20 | 10.23 | 10.10 | 10.22 | 493,537 | +0.05(+0.45%) |
Aug 28, 2006 | 10.06 | 10.22 | 10.05 | 10.17 | 402,517 | +0.13(+1.31%) |
Aug 25, 2006 | 10.05 | 10.06 | 9.983 | 10.04 | 267,296 | +0.01(+0.06%) |
Aug 24, 2006 | 10.02 | 10.07 | 9.971 | 10.03 | 753,147 | +0.09(+0.86%) |
Aug 23, 2006 | 9.960 | 10.03 | 9.874 | 9.948 | 822,155 | -0.09(-0.91%) |
Aug 22, 2006 | 10.01 | 10.09 | 9.965 | 10.04 | 752,623 | -0.09(-0.90%) |
Aug 21, 2006 | 10.17 | 10.22 | 10.10 | 10.13 | 621,246 | -0.11(-1.06%) |
Aug 18, 2006 | 10.26 | 10.27 | 10.17 | 10.24 | 255,242 | -0.05(-0.45%) |
Aug 17, 2006 | 10.20 | 10.31 | 10.18 | 10.29 | 611,637 | +0.06(+0.62%) |
Aug 16, 2006 | 10.22 | 10.23 | 10.16 | 10.22 | 683,964 | +0.05(+0.51%) |
Aug 15, 2006 | 10.06 | 10.18 | 10.06 | 10.17 | 518,170 | +0.30(+3.01%) |
Aug 14, 2006 | 9.920 | 9.977 | 9.845 | 9.874 | 494,585 | -0.11(-1.09%) |
Aug 11, 2006 | 9.965 | 10.04 | 9.937 | 9.983 | 495,634 | +0.11(+1.16%) |
Aug 10, 2006 | 9.765 | 9.885 | 9.742 | 9.868 | 556,780 | +0.15(+1.53%) |
Aug 09, 2006 | 9.828 | 9.897 | 9.696 | 9.719 | 576,871 | +0.05(+0.47%) |
Aug 08, 2006 | 9.731 | 9.794 | 9.639 | 9.674 | 823,902 | -0.13(-1.29%) |
Aug 07, 2006 | 9.851 | 9.868 | 9.731 | 9.799 | 412,475 | -0.14(-1.38%) |
Aug 04, 2006 | 9.948 | 10.05 | 9.857 | 9.937 | 775,684 | +0.22(+2.24%) |
Aug 03, 2006 | 9.570 | 9.759 | 9.570 | 9.719 | 746,858 | +0.01(+0.06%) |
Aug 02, 2006 | 9.668 | 9.759 | 9.662 | 9.714 | 694,796 | +0.12(+1.25%) |
Aug 01, 2006 | 9.490 | 9.599 | 9.450 | 9.593 | 491,441 | -0.09(-0.95%) |
Jul 31, 2006 | 9.662 | 9.731 | 9.645 | 9.685 | 551,015 | -0.05(-0.53%) |
Jul 28, 2006 | 9.565 | 9.771 | 9.565 | 9.736 | 667,193 | +0.17(+1.80%) |
Jul 27, 2006 | 9.702 | 9.725 | 9.519 | 9.565 | 609,191 | +0.11(+1.21%) |
Jul 26, 2006 | 9.359 | 9.490 | 9.307 | 9.450 | 377,709 | +0.01(+0.06%) |
Jul 25, 2006 | 9.336 | 9.456 | 9.324 | 9.445 | 370,371 | +0.03(+0.37%) |
Jul 24, 2006 | 9.227 | 9.433 | 9.221 | 9.410 | 458,247 | +0.22(+2.37%) |
Jul 21, 2006 | 9.210 | 9.273 | 9.176 | 9.193 | 675,753 | +0.02(+0.25%) |
Jul 20, 2006 | 9.307 | 9.307 | 9.170 | 9.170 | 501,399 | -0.03(-0.31%) |
Jul 19, 2006 | 8.866 | 9.233 | 8.866 | 9.198 | 505,242 | +0.40(+4.55%) |
Jul 18, 2006 | 8.844 | 8.855 | 8.695 | 8.798 | 693,398 | -0.09(-0.97%) |
Jul 17, 2006 | 8.775 | 8.895 | 8.758 | 8.884 | 736,899 | -0.17(-1.83%) |
Jul 14, 2006 | 9.095 | 9.095 | 8.987 | 9.050 | 562,021 | -0.14(-1.56%) |
Jul 13, 2006 | 9.233 | 9.307 | 9.187 | 9.193 | 573,552 | -0.29(-3.02%) |
Jul 12, 2006 | 9.553 | 9.588 | 9.445 | 9.479 | 493,712 | -0.13(-1.37%) |
Jul 11, 2006 | 9.565 | 9.616 | 9.462 | 9.611 | 288,261 | +0.00(+0.00%) |
Jul 10, 2006 | 9.622 | 9.668 | 9.570 | 9.611 | 468,031 | -0.01(-0.12%) |
Jul 07, 2006 | 9.685 | 9.714 | 9.599 | 9.622 | 366,528 | -0.06(-0.65%) |
Jul 06, 2006 | 9.548 | 9.708 | 9.548 | 9.685 | 423,656 | +0.09(+0.95%) |
Jul 05, 2006 | 9.668 | 9.685 | 9.496 | 9.593 | 482,880 | -0.25(-2.56%) |
Jul 03, 2006 | 9.794 | 9.862 | 9.736 | 9.845 | 273,585 | +0.07(+0.76%) |
Jun 30, 2006 | 9.731 | 9.794 | 9.668 | 9.771 | 675,578 | +0.09(+0.89%) |
Jun 29, 2006 | 9.422 | 9.685 | 9.405 | 9.685 | 625,264 | +0.41(+4.44%) |
Jun 28, 2006 | 9.273 | 9.296 | 9.198 | 9.273 | 527,430 | +0.19(+2.14%) |
Jun 27, 2006 | 9.353 | 9.364 | 9.067 | 9.078 | 435,361 | -0.23(-2.52%) |
Jun 26, 2006 | 9.244 | 9.319 | 9.204 | 9.313 | 420,511 | +0.14(+1.50%) |
Jun 23, 2006 | 9.130 | 9.239 | 9.095 | 9.176 | 418,415 | -0.12(-1.29%) |
Jun 22, 2006 | 9.324 | 9.353 | 9.233 | 9.296 | 502,098 | -0.07(-0.73%) |
Jun 21, 2006 | 9.250 | 9.410 | 9.250 | 9.364 | 732,532 | +0.10(+1.11%) |
Jun 20, 2006 | 9.233 | 9.324 | 9.204 | 9.261 | 310,273 | +0.06(+0.62%) |
Jun 19, 2006 | 9.353 | 9.370 | 9.176 | 9.204 | 638,541 | -0.05(-0.56%) |
Jun 16, 2006 | 9.284 | 9.313 | 9.204 | 9.256 | 474,844 | -0.24(-2.53%) |
Jun 15, 2006 | 9.296 | 9.502 | 9.296 | 9.496 | 1,820,586 | +0.46(+5.07%) |
Jun 14, 2006 | 9.038 | 9.158 | 8.907 | 9.038 | 2,932,575 | +0.31(+3.61%) |
Jun 13, 2006 | 8.732 | 8.901 | 8.695 | 8.723 | 2,618,982 | -0.03(-0.39%) |
Jun 12, 2006 | 8.987 | 9.004 | 8.752 | 8.758 | 937,110 | -0.22(-2.49%) |
Jun 09, 2006 | 9.050 | 9.107 | 8.929 | 8.981 | 663,349 | +0.03(+0.32%) |
Jun 08, 2006 | 9.015 | 9.027 | 8.752 | 8.952 | 887,669 | -0.29(-3.10%) |
Jun 07, 2006 | 9.244 | 9.370 | 9.198 | 9.239 | 728,339 | -0.01(-0.12%) |
Jun 06, 2006 | 9.261 | 9.284 | 9.113 | 9.250 | 673,133 | -0.10(-1.04%) |
Jun 05, 2006 | 9.548 | 9.548 | 9.347 | 9.347 | 431,343 | -0.23(-2.39%) |
Jun 02, 2006 | 9.656 | 9.696 | 9.496 | 9.576 | 547,870 | -0.05(-0.54%) |