Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.27 | 10.28 | 10.20 | 10.24 | 697,601 | +0.02(+0.17%) |
Aug 30, 2006 | 10.20 | 10.23 | 10.16 | 10.23 | 452,036 | +0.00(+0.00%) |
Aug 29, 2006 | 10.21 | 10.24 | 10.11 | 10.23 | 493,051 | +0.05(+0.45%) |
Aug 28, 2006 | 10.07 | 10.23 | 10.06 | 10.18 | 402,120 | +0.13(+1.31%) |
Aug 25, 2006 | 10.06 | 10.07 | 9.992 | 10.05 | 267,033 | +0.01(+0.06%) |
Aug 24, 2006 | 10.03 | 10.08 | 9.981 | 10.04 | 752,404 | +0.09(+0.86%) |
Aug 23, 2006 | 9.970 | 10.04 | 9.884 | 9.958 | 821,344 | -0.09(-0.91%) |
Aug 22, 2006 | 10.02 | 10.10 | 9.975 | 10.05 | 751,881 | -0.09(-0.90%) |
Aug 21, 2006 | 10.18 | 10.23 | 10.11 | 10.14 | 620,633 | -0.11(-1.06%) |
Aug 18, 2006 | 10.27 | 10.28 | 10.18 | 10.25 | 254,990 | -0.05(-0.44%) |
Aug 17, 2006 | 10.21 | 10.32 | 10.19 | 10.30 | 611,034 | +0.06(+0.62%) |
Aug 16, 2006 | 10.23 | 10.24 | 10.17 | 10.23 | 683,290 | +0.05(+0.51%) |
Aug 15, 2006 | 10.07 | 10.19 | 10.07 | 10.18 | 517,660 | +0.30(+3.01%) |
Aug 14, 2006 | 9.929 | 9.987 | 9.855 | 9.884 | 494,098 | -0.11(-1.09%) |
Aug 11, 2006 | 9.975 | 10.05 | 9.947 | 9.992 | 495,145 | +0.11(+1.16%) |
Aug 10, 2006 | 9.775 | 9.895 | 9.752 | 9.878 | 556,231 | +0.15(+1.53%) |
Aug 09, 2006 | 9.838 | 9.907 | 9.706 | 9.729 | 576,302 | +0.05(+0.47%) |
Aug 08, 2006 | 9.740 | 9.803 | 9.649 | 9.683 | 823,090 | -0.13(-1.29%) |
Aug 07, 2006 | 9.861 | 9.878 | 9.740 | 9.809 | 412,068 | -0.14(-1.38%) |
Aug 04, 2006 | 9.958 | 10.06 | 9.866 | 9.947 | 774,919 | +0.22(+2.24%) |
Aug 03, 2006 | 9.580 | 9.769 | 9.580 | 9.729 | 746,121 | +0.01(+0.06%) |
Aug 02, 2006 | 9.677 | 9.769 | 9.672 | 9.723 | 694,111 | +0.12(+1.25%) |
Aug 01, 2006 | 9.500 | 9.609 | 9.460 | 9.603 | 490,956 | -0.09(-0.95%) |
Jul 31, 2006 | 9.672 | 9.740 | 9.654 | 9.695 | 550,471 | -0.05(-0.53%) |
Jul 28, 2006 | 9.574 | 9.780 | 9.574 | 9.746 | 666,535 | +0.17(+1.80%) |
Jul 27, 2006 | 9.712 | 9.735 | 9.528 | 9.574 | 608,590 | +0.11(+1.21%) |
Jul 26, 2006 | 9.368 | 9.500 | 9.316 | 9.460 | 377,336 | +0.01(+0.06%) |
Jul 25, 2006 | 9.345 | 9.465 | 9.334 | 9.454 | 370,006 | +0.03(+0.36%) |
Jul 24, 2006 | 9.236 | 9.442 | 9.230 | 9.420 | 457,795 | +0.22(+2.37%) |
Jul 21, 2006 | 9.219 | 9.282 | 9.185 | 9.202 | 675,087 | +0.02(+0.25%) |
Jul 20, 2006 | 9.316 | 9.316 | 9.179 | 9.179 | 500,905 | -0.03(-0.31%) |
Jul 19, 2006 | 8.875 | 9.242 | 8.875 | 9.208 | 504,744 | +0.40(+4.55%) |
Jul 18, 2006 | 8.852 | 8.864 | 8.703 | 8.806 | 692,715 | -0.09(-0.97%) |
Jul 17, 2006 | 8.784 | 8.904 | 8.766 | 8.892 | 736,173 | -0.17(-1.83%) |
Jul 14, 2006 | 9.104 | 9.104 | 8.996 | 9.059 | 561,467 | -0.14(-1.56%) |
Jul 13, 2006 | 9.242 | 9.316 | 9.196 | 9.202 | 572,986 | -0.29(-3.02%) |
Jul 12, 2006 | 9.563 | 9.597 | 9.454 | 9.488 | 493,225 | -0.13(-1.37%) |
Jul 11, 2006 | 9.574 | 9.626 | 9.471 | 9.620 | 287,976 | +0.00(+0.00%) |
Jul 10, 2006 | 9.632 | 9.677 | 9.580 | 9.620 | 467,569 | -0.01(-0.12%) |
Jul 07, 2006 | 9.695 | 9.723 | 9.609 | 9.632 | 366,166 | -0.06(-0.65%) |
Jul 06, 2006 | 9.557 | 9.717 | 9.557 | 9.695 | 423,238 | +0.09(+0.95%) |
Jul 05, 2006 | 9.677 | 9.695 | 9.505 | 9.603 | 482,404 | -0.25(-2.56%) |
Jul 03, 2006 | 9.803 | 9.872 | 9.746 | 9.855 | 273,316 | +0.07(+0.76%) |
Jun 30, 2006 | 9.740 | 9.803 | 9.677 | 9.780 | 674,912 | +0.09(+0.89%) |
Jun 29, 2006 | 9.431 | 9.695 | 9.414 | 9.695 | 624,647 | +0.41(+4.44%) |
Jun 28, 2006 | 9.282 | 9.305 | 9.208 | 9.282 | 526,910 | +0.19(+2.14%) |
Jun 27, 2006 | 9.362 | 9.374 | 9.076 | 9.087 | 434,932 | -0.23(-2.52%) |
Jun 26, 2006 | 9.253 | 9.328 | 9.213 | 9.322 | 420,097 | +0.14(+1.50%) |
Jun 23, 2006 | 9.139 | 9.248 | 9.104 | 9.185 | 418,002 | -0.12(-1.29%) |
Jun 22, 2006 | 9.334 | 9.362 | 9.242 | 9.305 | 501,603 | -0.07(-0.73%) |
Jun 21, 2006 | 9.259 | 9.420 | 9.259 | 9.374 | 731,810 | +0.10(+1.11%) |
Jun 20, 2006 | 9.242 | 9.334 | 9.213 | 9.271 | 309,967 | +0.06(+0.62%) |
Jun 19, 2006 | 9.362 | 9.379 | 9.185 | 9.213 | 637,912 | -0.05(-0.56%) |
Jun 16, 2006 | 9.293 | 9.322 | 9.213 | 9.265 | 474,376 | -0.24(-2.53%) |
Jun 15, 2006 | 9.305 | 9.511 | 9.305 | 9.505 | 1,818,791 | +0.46(+5.07%) |
Jun 14, 2006 | 9.047 | 9.167 | 8.915 | 9.047 | 2,929,683 | +0.32(+3.61%) |
Jun 13, 2006 | 8.740 | 8.910 | 8.703 | 8.732 | 2,616,399 | -0.03(-0.39%) |
Jun 12, 2006 | 8.996 | 9.013 | 8.761 | 8.766 | 936,186 | -0.22(-2.49%) |
Jun 09, 2006 | 9.059 | 9.116 | 8.938 | 8.990 | 662,695 | +0.03(+0.32%) |
Jun 08, 2006 | 9.024 | 9.036 | 8.761 | 8.961 | 886,793 | -0.29(-3.10%) |
Jun 07, 2006 | 9.253 | 9.379 | 9.208 | 9.248 | 727,621 | -0.01(-0.12%) |
Jun 06, 2006 | 9.271 | 9.293 | 9.122 | 9.259 | 672,469 | -0.10(-1.04%) |
Jun 05, 2006 | 9.557 | 9.557 | 9.356 | 9.356 | 430,917 | -0.23(-2.39%) |
Jun 02, 2006 | 9.666 | 9.706 | 9.505 | 9.586 | 547,330 | -0.05(-0.54%) |