Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.54 | 10.56 | 10.42 | 10.42 | 696,889 | -0.15(-1.40%) |
Jul 28, 2006 | 10.48 | 10.61 | 10.44 | 10.57 | 595,828 | +0.13(+1.20%) |
Jul 27, 2006 | 10.49 | 10.53 | 10.40 | 10.45 | 596,307 | -0.00(-0.02%) |
Jul 26, 2006 | 10.45 | 10.56 | 10.38 | 10.45 | 724,189 | -0.00(-0.04%) |
Jul 25, 2006 | 10.46 | 10.63 | 10.40 | 10.45 | 1,279,306 | +0.01(+0.10%) |
Jul 24, 2006 | 10.33 | 10.45 | 10.31 | 10.44 | 545,537 | +0.15(+1.50%) |
Jul 21, 2006 | 10.22 | 10.29 | 10.18 | 10.29 | 944,991 | +0.07(+0.69%) |
Jul 20, 2006 | 10.16 | 10.22 | 10.12 | 10.22 | 1,586,799 | +0.09(+0.91%) |
Jul 19, 2006 | 9.905 | 10.13 | 9.905 | 10.13 | 1,049,883 | +0.24(+2.47%) |
Jul 18, 2006 | 9.782 | 9.924 | 9.771 | 9.882 | 442,560 | +0.13(+1.31%) |
Jul 17, 2006 | 9.761 | 9.865 | 9.750 | 9.754 | 318,030 | -0.02(-0.23%) |
Jul 14, 2006 | 9.761 | 9.836 | 9.736 | 9.777 | 724,189 | +0.02(+0.17%) |
Jul 13, 2006 | 9.830 | 9.878 | 9.738 | 9.761 | 728,979 | -0.07(-0.70%) |
Jul 12, 2006 | 9.861 | 9.888 | 9.779 | 9.830 | 485,188 | -0.05(-0.51%) |
Jul 11, 2006 | 9.811 | 9.901 | 9.767 | 9.880 | 490,935 | +0.05(+0.51%) |
Jul 10, 2006 | 9.709 | 9.855 | 9.709 | 9.830 | 642,287 | +0.12(+1.20%) |
Jul 07, 2006 | 9.761 | 9.844 | 9.706 | 9.713 | 437,770 | -0.08(-0.79%) |
Jul 06, 2006 | 9.901 | 9.901 | 9.729 | 9.790 | 559,427 | +0.08(+0.80%) |
Jul 05, 2006 | 9.805 | 9.805 | 9.675 | 9.713 | 374,069 | -0.09(-0.94%) |
Jul 03, 2006 | 9.740 | 9.805 | 9.702 | 9.805 | 672,462 | +0.04(+0.38%) |
Jun 30, 2006 | 9.892 | 9.892 | 9.715 | 9.767 | 1,148,070 | -0.08(-0.78%) |
Jun 29, 2006 | 9.656 | 9.844 | 9.646 | 9.844 | 980,434 | +0.23(+2.43%) |
Jun 28, 2006 | 9.521 | 9.625 | 9.519 | 9.610 | 785,975 | +0.11(+1.16%) |
Jun 27, 2006 | 9.585 | 9.600 | 9.491 | 9.500 | 690,183 | -0.07(-0.70%) |
Jun 26, 2006 | 9.416 | 9.604 | 9.416 | 9.567 | 885,121 | +0.18(+1.96%) |
Jun 23, 2006 | 9.385 | 9.452 | 9.333 | 9.383 | 613,549 | -0.01(-0.16%) |
Jun 22, 2006 | 9.339 | 9.427 | 9.270 | 9.397 | 1,022,104 | +0.03(+0.31%) |
Jun 21, 2006 | 9.224 | 9.450 | 9.224 | 9.368 | 1,017,314 | +0.12(+1.29%) |
Jun 20, 2006 | 9.318 | 9.412 | 9.216 | 9.249 | 946,428 | -0.05(-0.49%) |
Jun 19, 2006 | 9.445 | 9.452 | 9.212 | 9.295 | 677,730 | -0.11(-1.15%) |
Jun 16, 2006 | 9.473 | 9.537 | 9.385 | 9.404 | 2,447,493 | -0.07(-0.71%) |
Jun 15, 2006 | 9.333 | 9.512 | 9.331 | 9.470 | 866,920 | +0.18(+1.93%) |
Jun 14, 2006 | 9.218 | 9.312 | 9.176 | 9.291 | 988,097 | +0.06(+0.70%) |
Jun 13, 2006 | 9.280 | 9.395 | 9.224 | 9.226 | 1,503,460 | -0.13(-1.34%) |
Jun 12, 2006 | 9.425 | 9.433 | 9.333 | 9.351 | 1,466,580 | -0.07(-0.78%) |
Jun 09, 2006 | 9.420 | 9.454 | 9.364 | 9.425 | 1,080,537 | +0.01(+0.07%) |
Jun 08, 2006 | 9.308 | 9.483 | 9.247 | 9.418 | 614,028 | +0.07(+0.76%) |
Jun 07, 2006 | 9.362 | 9.416 | 9.283 | 9.347 | 540,268 | +0.01(+0.07%) |
Jun 06, 2006 | 9.360 | 9.437 | 9.205 | 9.341 | 759,633 | -0.02(-0.20%) |
Jun 05, 2006 | 9.489 | 9.489 | 9.354 | 9.360 | 985,224 | -0.17(-1.80%) |
Jun 02, 2006 | 9.498 | 9.546 | 9.406 | 9.531 | 519,194 | +0.03(+0.35%) |
Jun 01, 2006 | 9.385 | 9.500 | 9.368 | 9.498 | 713,652 | +0.12(+1.27%) |
May 31, 2006 | 9.197 | 9.418 | 9.197 | 9.379 | 891,826 | +0.22(+2.42%) |
May 30, 2006 | 9.287 | 9.546 | 9.151 | 9.157 | 485,667 | -0.12(-1.33%) |
May 26, 2006 | 9.260 | 9.320 | 9.241 | 9.280 | 313,719 | +0.01(+0.09%) |
May 25, 2006 | 9.207 | 9.291 | 9.170 | 9.272 | 376,463 | +0.12(+1.28%) |
May 24, 2006 | 9.103 | 9.203 | 8.946 | 9.155 | 976,123 | +0.04(+0.46%) |
May 23, 2006 | 9.224 | 9.243 | 9.103 | 9.113 | 904,758 | -0.06(-0.64%) |
May 22, 2006 | 9.218 | 9.280 | 9.107 | 9.172 | 1,315,228 | +0.00(+0.05%) |
May 19, 2006 | 9.109 | 9.218 | 9.070 | 9.168 | 690,662 | +0.06(+0.62%) |
May 18, 2006 | 9.174 | 9.235 | 9.107 | 9.111 | 510,094 | -0.08(-0.82%) |
May 17, 2006 | 9.124 | 9.258 | 9.124 | 9.187 | 1,354,024 | +0.02(+0.23%) |
May 16, 2006 | 9.193 | 9.222 | 9.143 | 9.166 | 412,385 | -0.03(-0.30%) |
May 15, 2006 | 9.143 | 9.247 | 9.091 | 9.193 | 1,129,870 | +0.02(+0.20%) |
May 12, 2006 | 9.270 | 9.322 | 9.157 | 9.174 | 817,587 | -0.13(-1.44%) |
May 11, 2006 | 9.454 | 9.458 | 9.301 | 9.308 | 669,588 | -0.18(-1.85%) |
May 10, 2006 | 9.448 | 9.541 | 9.443 | 9.483 | 417,654 | +0.03(+0.26%) |
May 09, 2006 | 9.477 | 9.500 | 9.427 | 9.458 | 596,307 | -0.02(-0.22%) |
May 08, 2006 | 9.399 | 9.493 | 9.360 | 9.479 | 800,823 | +0.08(+0.84%) |
May 05, 2006 | 9.391 | 9.498 | 9.362 | 9.399 | 537,873 | +0.05(+0.51%) |
May 04, 2006 | 9.374 | 9.402 | 9.318 | 9.351 | 548,411 | -0.01(-0.16%) |
May 03, 2006 | 9.291 | 9.422 | 9.289 | 9.366 | 901,884 | +0.03(+0.36%) |
May 02, 2006 | 9.310 | 9.362 | 9.249 | 9.333 | 1,035,993 | +0.02(+0.25%) |