Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2006 | 10.40 | 10.40 | 9.967 | 10.00 | 11,257 | -0.26(-2.55%) |
May 31, 2006 | 10.26 | 10.46 | 10.17 | 10.26 | 8,336 | +0.10(+0.95%) |
May 30, 2006 | 10.51 | 10.51 | 10.12 | 10.17 | 29,328 | +0.17(+1.66%) |
May 26, 2006 | 10.08 | 10.11 | 9.941 | 10.00 | 2,544 | +0.29(+2.97%) |
May 25, 2006 | 9.574 | 9.714 | 9.242 | 9.714 | 6,961 | +0.05(+0.54%) |
May 24, 2006 | 9.536 | 9.661 | 9.487 | 9.661 | 1,744 | -0.06(-0.63%) |
May 23, 2006 | 10.05 | 10.05 | 9.565 | 9.723 | 5,781 | -0.32(-3.22%) |
May 22, 2006 | 9.993 | 10.21 | 9.993 | 10.05 | 2,861 | +0.15(+1.50%) |
May 19, 2006 | 9.819 | 10.33 | 9.426 | 9.897 | 7,382 | +0.13(+1.34%) |
May 18, 2006 | 9.469 | 9.819 | 9.347 | 9.766 | 6,043 | +0.17(+1.82%) |
May 17, 2006 | 9.600 | 9.618 | 9.504 | 9.591 | 1,659 | +0.07(+0.73%) |
May 16, 2006 | 9.478 | 9.705 | 9.478 | 9.522 | 2,850 | +0.13(+1.40%) |
May 15, 2006 | 9.426 | 9.443 | 9.321 | 9.391 | 1,430 | +0.09(+0.94%) |
May 12, 2006 | 9.600 | 9.600 | 9.303 | 9.303 | 2,976 | -0.20(-2.11%) |
May 11, 2006 | 9.452 | 9.522 | 9.391 | 9.504 | 2,861 | +0.12(+1.27%) |
May 10, 2006 | 9.251 | 9.417 | 8.989 | 9.385 | 4,867 | +0.20(+2.23%) |
May 09, 2006 | 9.251 | 9.251 | 9.172 | 9.181 | 4,939 | -0.05(-0.49%) |
May 08, 2006 | 9.076 | 9.242 | 8.954 | 9.226 | 7,406 | +0.35(+3.95%) |
May 05, 2006 | 9.067 | 9.067 | 8.875 | 8.875 | 801 | -0.08(-0.88%) |
May 04, 2006 | 8.945 | 8.954 | 8.832 | 8.954 | 940 | +0.00(+0.00%) |
May 03, 2006 | 8.753 | 8.989 | 8.753 | 8.954 | 469 | +0.04(+0.49%) |
May 02, 2006 | 8.954 | 8.970 | 8.893 | 8.910 | 1,774 | +0.04(+0.49%) |