Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.677 | 9.751 | 9.616 | 9.654 | 2,525,389 | -0.01(-0.06%) |
Aug 30, 2006 | 9.647 | 9.673 | 9.599 | 9.660 | 3,403,466 | +0.05(+0.52%) |
Aug 29, 2006 | 9.589 | 9.633 | 9.486 | 9.610 | 2,628,198 | +0.10(+1.04%) |
Aug 28, 2006 | 9.580 | 9.605 | 9.424 | 9.511 | 4,755,726 | -0.09(-0.91%) |
Aug 25, 2006 | 9.507 | 9.666 | 9.494 | 9.599 | 2,556,861 | +0.09(+0.96%) |
Aug 24, 2006 | 9.532 | 9.553 | 9.408 | 9.507 | 4,266,069 | -0.06(-0.58%) |
Aug 23, 2006 | 9.380 | 9.601 | 9.342 | 9.563 | 9,638,390 | +0.07(+0.74%) |
Aug 22, 2006 | 9.265 | 9.509 | 9.265 | 9.492 | 3,638,721 | +0.19(+2.03%) |
Aug 21, 2006 | 9.292 | 9.372 | 9.199 | 9.303 | 1,765,071 | +0.01(+0.12%) |
Aug 18, 2006 | 9.164 | 9.315 | 9.139 | 9.292 | 2,663,605 | +0.08(+0.91%) |
Aug 17, 2006 | 9.313 | 9.374 | 9.130 | 9.208 | 3,371,731 | -0.10(-1.11%) |
Aug 16, 2006 | 9.265 | 9.361 | 9.193 | 9.311 | 4,406,645 | +0.08(+0.91%) |
Aug 15, 2006 | 9.199 | 9.256 | 9.153 | 9.227 | 2,248,433 | +0.05(+0.54%) |
Aug 14, 2006 | 9.172 | 9.244 | 9.101 | 9.178 | 3,430,742 | +0.01(+0.06%) |
Aug 11, 2006 | 9.210 | 9.242 | 9.130 | 9.172 | 3,433,102 | -0.05(-0.52%) |
Aug 10, 2006 | 9.103 | 9.227 | 9.103 | 9.220 | 12,285,996 | -0.08(-0.82%) |
Aug 09, 2006 | 9.141 | 9.376 | 9.120 | 9.296 | 5,414,283 | +0.22(+2.37%) |
Aug 08, 2006 | 8.916 | 9.094 | 8.846 | 9.080 | 3,402,155 | +0.17(+1.95%) |
Aug 07, 2006 | 8.932 | 8.962 | 8.836 | 8.907 | 4,094,545 | -0.05(-0.60%) |
Aug 04, 2006 | 9.141 | 9.189 | 8.939 | 8.960 | 3,704,551 | -0.10(-1.07%) |
Aug 03, 2006 | 9.298 | 9.300 | 9.023 | 9.057 | 5,685,470 | -0.26(-2.74%) |
Aug 02, 2006 | 9.275 | 9.452 | 9.246 | 9.313 | 7,465,490 | +0.05(+0.54%) |
Aug 01, 2006 | 9.342 | 9.628 | 9.214 | 9.263 | 7,001,274 | -0.13(-1.34%) |
Jul 31, 2006 | 9.532 | 9.568 | 9.227 | 9.389 | 3,829,391 | -0.11(-1.14%) |
Jul 28, 2006 | 9.361 | 9.561 | 9.342 | 9.498 | 2,655,474 | +0.18(+1.96%) |
Jul 27, 2006 | 9.342 | 9.401 | 9.208 | 9.315 | 2,554,238 | -0.02(-0.18%) |
Jul 26, 2006 | 9.315 | 9.431 | 9.294 | 9.332 | 3,338,423 | +0.02(+0.18%) |
Jul 25, 2006 | 9.151 | 9.370 | 9.126 | 9.315 | 3,463,788 | +0.16(+1.79%) |
Jul 24, 2006 | 9.090 | 9.191 | 9.086 | 9.151 | 1,797,330 | +0.09(+1.03%) |
Jul 21, 2006 | 9.212 | 9.269 | 9.027 | 9.057 | 3,200,470 | -0.12(-1.31%) |
Jul 20, 2006 | 9.061 | 9.185 | 9.035 | 9.178 | 2,477,918 | +0.15(+1.67%) |
Jul 19, 2006 | 8.960 | 9.105 | 8.939 | 9.027 | 1,785,528 | +0.07(+0.74%) |
Jul 18, 2006 | 8.972 | 9.082 | 8.850 | 8.960 | 1,198,569 | +0.00(+0.00%) |
Jul 17, 2006 | 8.970 | 9.056 | 8.888 | 8.960 | 915,319 | -0.03(-0.34%) |
Jul 14, 2006 | 8.979 | 9.031 | 8.836 | 8.991 | 2,238,729 | +0.00(+0.00%) |
Jul 13, 2006 | 9.107 | 9.128 | 8.913 | 8.991 | 1,887,026 | -0.14(-1.48%) |
Jul 12, 2006 | 9.136 | 9.223 | 9.101 | 9.126 | 2,307,968 | -0.02(-0.19%) |
Jul 11, 2006 | 9.134 | 9.180 | 9.052 | 9.143 | 2,391,894 | +0.01(+0.13%) |
Jul 10, 2006 | 9.063 | 9.178 | 9.063 | 9.132 | 1,913,515 | +0.09(+0.99%) |
Jul 07, 2006 | 8.947 | 9.170 | 8.947 | 9.042 | 2,673,046 | +0.09(+1.02%) |
Jul 06, 2006 | 8.974 | 9.019 | 8.895 | 8.951 | 1,697,143 | -0.03(-0.30%) |
Jul 05, 2006 | 9.056 | 9.056 | 8.913 | 8.977 | 1,741,729 | -0.11(-1.24%) |
Jul 03, 2006 | 9.256 | 9.256 | 9.075 | 9.090 | 1,009,473 | -0.10(-1.04%) |
Jun 30, 2006 | 8.979 | 9.185 | 8.970 | 9.185 | 3,936,134 | +0.24(+2.64%) |
Jun 29, 2006 | 8.855 | 8.974 | 8.749 | 8.949 | 3,434,676 | +0.12(+1.38%) |
Jun 28, 2006 | 8.911 | 8.922 | 8.770 | 8.827 | 2,316,360 | -0.04(-0.45%) |
Jun 27, 2006 | 8.932 | 9.031 | 8.770 | 8.867 | 3,233,778 | -0.09(-1.00%) |
Jun 26, 2006 | 8.991 | 9.014 | 8.808 | 8.956 | 2,016,849 | -0.03(-0.38%) |
Jun 23, 2006 | 8.934 | 9.040 | 8.806 | 8.991 | 1,734,123 | +0.06(+0.66%) |
Jun 22, 2006 | 9.113 | 9.120 | 8.913 | 8.932 | 3,161,654 | -0.19(-2.09%) |
Jun 21, 2006 | 8.932 | 9.126 | 8.834 | 9.122 | 8,688,976 | +0.14(+1.53%) |
Jun 20, 2006 | 9.128 | 9.149 | 8.890 | 8.985 | 2,405,794 | -0.14(-1.57%) |
Jun 19, 2006 | 9.237 | 9.263 | 9.014 | 9.128 | 4,144,376 | -0.11(-1.18%) |
Jun 16, 2006 | 9.200 | 9.302 | 9.101 | 9.237 | 3,513,619 | +0.04(+0.41%) |
Jun 15, 2006 | 8.909 | 9.260 | 8.909 | 9.199 | 3,886,303 | +0.31(+3.43%) |
Jun 14, 2006 | 8.629 | 8.964 | 8.594 | 8.894 | 6,778,083 | +0.22(+2.53%) |
Jun 13, 2006 | 8.930 | 8.981 | 8.560 | 8.674 | 13,535,447 | -0.27(-3.03%) |
Jun 12, 2006 | 9.427 | 9.427 | 8.764 | 8.945 | 18,029,166 | -0.75(-7.73%) |
Jun 09, 2006 | 9.671 | 9.837 | 9.647 | 9.694 | 5,823,685 | +0.04(+0.39%) |
Jun 08, 2006 | 9.618 | 9.711 | 9.477 | 9.656 | 10,390,053 | +0.04(+0.40%) |
Jun 07, 2006 | 9.589 | 9.866 | 9.547 | 9.618 | 4,953,739 | +0.01(+0.12%) |
Jun 06, 2006 | 9.711 | 9.723 | 9.504 | 9.607 | 3,050,976 | -0.10(-1.08%) |
Jun 05, 2006 | 9.723 | 9.940 | 9.666 | 9.711 | 5,419,004 | -0.18(-1.79%) |
Jun 02, 2006 | 9.589 | 9.904 | 9.443 | 9.889 | 12,074,345 | +0.30(+3.12%) |