Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.687 | 9.734 | 9.632 | 9.679 | 5,629,194 | -0.00(-0.04%) |
Aug 30, 2006 | 9.915 | 9.915 | 9.537 | 9.683 | 9,981,444 | -0.23(-2.34%) |
Aug 29, 2006 | 9.856 | 9.926 | 9.785 | 9.915 | 5,379,811 | +0.01(+0.08%) |
Aug 28, 2006 | 9.840 | 9.970 | 9.754 | 9.907 | 8,207,259 | +0.02(+0.16%) |
Aug 25, 2006 | 9.761 | 9.970 | 9.738 | 9.891 | 6,611,460 | +0.16(+1.61%) |
Aug 24, 2006 | 9.726 | 9.750 | 9.612 | 9.734 | 10,110,462 | +0.06(+0.65%) |
Aug 23, 2006 | 9.781 | 9.903 | 9.636 | 9.671 | 4,718,181 | -0.18(-1.87%) |
Aug 22, 2006 | 9.671 | 9.860 | 9.671 | 9.856 | 22,651,904 | +0.07(+0.72%) |
Aug 21, 2006 | 9.797 | 9.907 | 9.773 | 9.785 | 8,490,996 | -0.01(-0.12%) |
Aug 18, 2006 | 9.757 | 9.801 | 9.616 | 9.797 | 7,744,882 | +0.07(+0.73%) |
Aug 17, 2006 | 9.761 | 9.844 | 9.651 | 9.726 | 7,013,781 | -0.12(-1.24%) |
Aug 16, 2006 | 9.812 | 9.981 | 9.769 | 9.848 | 11,502,428 | +0.09(+0.93%) |
Aug 15, 2006 | 9.675 | 9.785 | 9.632 | 9.757 | 9,862,605 | +0.09(+0.94%) |
Aug 14, 2006 | 9.530 | 9.691 | 9.482 | 9.667 | 12,633,051 | +0.10(+1.03%) |
Aug 11, 2006 | 9.510 | 9.643 | 9.482 | 9.569 | 6,454,704 | +0.04(+0.41%) |
Aug 10, 2006 | 9.553 | 9.612 | 9.435 | 9.530 | 6,821,400 | -0.07(-0.78%) |
Aug 09, 2006 | 9.628 | 9.785 | 9.537 | 9.604 | 9,220,825 | +0.01(+0.08%) |
Aug 08, 2006 | 9.588 | 9.757 | 9.522 | 9.596 | 8,529,931 | -0.08(-0.85%) |
Aug 07, 2006 | 9.801 | 9.832 | 9.671 | 9.679 | 11,012,314 | +0.07(+0.74%) |
Aug 04, 2006 | 9.801 | 9.805 | 9.510 | 9.608 | 8,793,565 | -0.09(-0.97%) |
Aug 03, 2006 | 9.761 | 9.793 | 9.616 | 9.702 | 11,766,317 | +0.15(+1.52%) |
Aug 02, 2006 | 9.655 | 9.773 | 9.427 | 9.557 | 10,712,545 | -0.04(-0.45%) |
Aug 01, 2006 | 9.530 | 9.687 | 9.506 | 9.600 | 10,970,835 | +0.07(+0.74%) |
Jul 31, 2006 | 9.412 | 9.651 | 9.400 | 9.530 | 11,555,613 | +0.16(+1.68%) |
Jul 28, 2006 | 9.474 | 9.478 | 9.290 | 9.372 | 8,211,330 | -0.03(-0.29%) |
Jul 27, 2006 | 9.533 | 9.588 | 9.325 | 9.400 | 9,585,993 | -0.07(-0.75%) |
Jul 26, 2006 | 9.290 | 9.537 | 9.215 | 9.471 | 10,025,468 | +0.18(+1.95%) |
Jul 25, 2006 | 9.133 | 9.380 | 9.125 | 9.290 | 8,342,130 | +0.18(+2.03%) |
Jul 24, 2006 | 8.826 | 9.184 | 8.818 | 9.105 | 8,424,833 | +0.26(+2.89%) |
Jul 21, 2006 | 8.913 | 9.019 | 8.834 | 8.850 | 11,133,188 | -0.06(-0.71%) |
Jul 20, 2006 | 9.019 | 9.117 | 8.905 | 8.913 | 6,560,310 | -0.20(-2.16%) |
Jul 19, 2006 | 9.038 | 9.152 | 8.936 | 9.109 | 8,717,986 | +0.13(+1.40%) |
Jul 18, 2006 | 8.960 | 9.011 | 8.877 | 8.983 | 10,339,233 | +0.09(+1.02%) |
Jul 17, 2006 | 9.042 | 9.082 | 8.803 | 8.893 | 8,263,243 | -0.21(-2.29%) |
Jul 14, 2006 | 8.999 | 9.117 | 8.901 | 9.101 | 8,890,264 | +0.15(+1.62%) |
Jul 13, 2006 | 9.038 | 9.078 | 8.873 | 8.956 | 12,335,318 | -0.09(-1.00%) |
Jul 12, 2006 | 9.097 | 9.105 | 8.964 | 9.046 | 7,158,576 | -0.03(-0.35%) |
Jul 11, 2006 | 9.007 | 9.113 | 8.928 | 9.078 | 7,939,299 | +0.10(+1.09%) |
Jul 10, 2006 | 8.956 | 9.046 | 8.909 | 8.979 | 5,637,592 | -0.00(-0.04%) |
Jul 07, 2006 | 9.097 | 9.137 | 8.885 | 8.983 | 10,843,089 | -0.09(-0.95%) |
Jul 06, 2006 | 9.192 | 9.231 | 9.007 | 9.070 | 11,472,146 | -0.12(-1.33%) |
Jul 05, 2006 | 9.203 | 9.239 | 9.034 | 9.192 | 9,549,095 | -0.13(-1.43%) |
Jul 03, 2006 | 8.964 | 9.329 | 8.964 | 9.325 | 6,749,384 | +0.15(+1.58%) |
Jun 30, 2006 | 9.215 | 9.254 | 9.079 | 9.180 | 10,301,316 | +0.00(+0.00%) |
Jun 29, 2006 | 9.097 | 9.270 | 9.015 | 9.180 | 14,699,371 | +0.12(+1.34%) |
Jun 28, 2006 | 8.964 | 9.085 | 8.909 | 9.058 | 9,673,786 | +0.09(+1.01%) |
Jun 27, 2006 | 8.763 | 8.999 | 8.747 | 8.968 | 16,415,027 | +0.22(+2.56%) |
Jun 26, 2006 | 8.736 | 8.763 | 8.606 | 8.744 | 13,610,991 | +0.00(+0.00%) |
Jun 23, 2006 | 8.901 | 8.901 | 8.547 | 8.744 | 28,673,494 | +0.63(+7.75%) |
Jun 22, 2006 | 8.248 | 8.268 | 8.076 | 8.115 | 9,751,655 | -0.17(-2.04%) |
Jun 21, 2006 | 8.225 | 8.429 | 8.182 | 8.284 | 8,344,674 | +0.15(+1.79%) |
Jun 20, 2006 | 8.201 | 8.303 | 8.103 | 8.138 | 8,534,002 | -0.06(-0.77%) |
Jun 19, 2006 | 8.508 | 8.516 | 8.138 | 8.201 | 13,574,601 | -0.32(-3.78%) |
Jun 16, 2006 | 8.520 | 8.571 | 8.358 | 8.524 | 8,504,738 | +0.00(+0.05%) |
Jun 15, 2006 | 8.252 | 8.547 | 8.233 | 8.520 | 11,812,122 | +0.35(+4.23%) |
Jun 14, 2006 | 7.973 | 8.186 | 7.883 | 8.174 | 9,160,260 | +0.18(+2.31%) |
Jun 13, 2006 | 8.201 | 8.221 | 7.973 | 7.989 | 13,907,961 | -0.27(-3.28%) |
Jun 12, 2006 | 8.417 | 8.484 | 8.237 | 8.260 | 16,660,339 | -0.19(-2.23%) |
Jun 09, 2006 | 8.339 | 8.484 | 8.339 | 8.449 | 10,059,567 | +0.09(+1.08%) |
Jun 08, 2006 | 8.449 | 8.449 | 8.028 | 8.358 | 26,134,364 | -0.13(-1.53%) |
Jun 07, 2006 | 8.645 | 8.728 | 8.457 | 8.488 | 14,228,851 | -0.26(-2.92%) |
Jun 06, 2006 | 8.810 | 8.964 | 8.614 | 8.744 | 15,658,734 | -0.13(-1.46%) |
Jun 05, 2006 | 9.156 | 9.172 | 8.858 | 8.873 | 9,950,398 | -0.27(-2.92%) |
Jun 02, 2006 | 9.019 | 9.144 | 8.960 | 9.140 | 18,554,636 | +0.15(+1.66%) |