Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.52 | 10.65 | 10.44 | 10.44 | 391,389 | -0.08(-0.74%) |
Aug 30, 2006 | 10.49 | 10.65 | 10.42 | 10.52 | 482,702 | +0.08(+0.80%) |
Aug 29, 2006 | 10.39 | 10.52 | 10.33 | 10.44 | 435,789 | +0.08(+0.75%) |
Aug 28, 2006 | 10.21 | 10.40 | 10.17 | 10.36 | 548,883 | +0.19(+1.82%) |
Aug 25, 2006 | 10.07 | 10.25 | 10.07 | 10.18 | 206,752 | +0.07(+0.71%) |
Aug 24, 2006 | 10.09 | 10.15 | 10.03 | 10.10 | 323,030 | +0.02(+0.18%) |
Aug 23, 2006 | 10.24 | 10.28 | 10.03 | 10.09 | 231,549 | -0.06(-0.59%) |
Aug 22, 2006 | 10.19 | 10.29 | 10.13 | 10.15 | 415,851 | -0.05(-0.47%) |
Aug 21, 2006 | 9.979 | 10.19 | 9.973 | 10.19 | 364,582 | +0.14(+1.37%) |
Aug 18, 2006 | 10.11 | 10.13 | 9.955 | 10.06 | 637,516 | -0.01(-0.12%) |
Aug 17, 2006 | 10.04 | 10.15 | 10.00 | 10.07 | 1,406,891 | +0.04(+0.36%) |
Aug 16, 2006 | 10.34 | 10.34 | 9.914 | 10.03 | 865,882 | -0.02(-0.24%) |
Aug 15, 2006 | 10.03 | 10.06 | 9.872 | 10.06 | 473,655 | +0.19(+1.87%) |
Aug 14, 2006 | 9.938 | 9.997 | 9.806 | 9.872 | 337,271 | +0.05(+0.55%) |
Aug 11, 2006 | 9.729 | 9.878 | 9.550 | 9.818 | 813,607 | +0.05(+0.55%) |
Aug 10, 2006 | 9.842 | 9.943 | 9.687 | 9.764 | 1,861,613 | -0.08(-0.79%) |
Aug 09, 2006 | 9.896 | 9.961 | 9.699 | 9.842 | 298,401 | +0.08(+0.86%) |
Aug 08, 2006 | 9.788 | 9.866 | 9.615 | 9.758 | 587,922 | -0.07(-0.67%) |
Aug 07, 2006 | 9.681 | 9.824 | 9.615 | 9.824 | 534,977 | +0.13(+1.29%) |
Aug 04, 2006 | 9.699 | 9.788 | 9.615 | 9.699 | 519,730 | +0.00(+0.00%) |
Aug 03, 2006 | 9.639 | 9.764 | 9.579 | 9.699 | 336,601 | +0.06(+0.62%) |
Aug 02, 2006 | 9.585 | 9.711 | 9.538 | 9.639 | 124,990 | +0.13(+1.38%) |
Aug 01, 2006 | 9.478 | 9.538 | 9.371 | 9.508 | 269,247 | +0.00(+0.00%) |
Jul 31, 2006 | 9.651 | 9.651 | 9.460 | 9.508 | 325,878 | -0.13(-1.30%) |
Jul 28, 2006 | 9.567 | 9.681 | 9.514 | 9.633 | 341,963 | +0.08(+0.88%) |
Jul 27, 2006 | 9.579 | 9.615 | 9.502 | 9.550 | 434,616 | +0.01(+0.13%) |
Jul 26, 2006 | 9.633 | 9.633 | 9.436 | 9.538 | 330,737 | -0.10(-0.99%) |
Jul 25, 2006 | 9.609 | 9.729 | 9.532 | 9.633 | 148,446 | +0.05(+0.56%) |
Jul 24, 2006 | 9.448 | 9.729 | 9.466 | 9.579 | 151,127 | +0.14(+1.45%) |
Jul 21, 2006 | 9.562 | 9.562 | 9.251 | 9.442 | 266,064 | -0.12(-1.25%) |
Jul 20, 2006 | 9.848 | 9.848 | 9.532 | 9.562 | 208,093 | -0.23(-2.32%) |
Jul 19, 2006 | 9.609 | 9.973 | 9.651 | 9.788 | 244,618 | +0.19(+1.93%) |
Jul 18, 2006 | 9.460 | 9.603 | 9.335 | 9.603 | 167,379 | +0.23(+2.42%) |
Jul 17, 2006 | 9.478 | 9.556 | 9.341 | 9.376 | 206,752 | -0.10(-1.07%) |
Jul 14, 2006 | 9.556 | 9.567 | 9.394 | 9.478 | 566,476 | -0.11(-1.12%) |
Jul 13, 2006 | 9.609 | 9.663 | 9.520 | 9.585 | 277,122 | -0.10(-0.99%) |
Jul 12, 2006 | 9.621 | 9.717 | 9.597 | 9.681 | 440,313 | +0.05(+0.50%) |
Jul 11, 2006 | 9.538 | 9.699 | 9.490 | 9.633 | 280,641 | +0.06(+0.62%) |
Jul 10, 2006 | 9.496 | 9.639 | 9.430 | 9.573 | 193,684 | +0.06(+0.63%) |
Jul 07, 2006 | 9.556 | 9.663 | 9.424 | 9.514 | 362,906 | -0.17(-1.73%) |
Jul 06, 2006 | 9.681 | 9.848 | 9.609 | 9.681 | 416,521 | +0.01(+0.06%) |
Jul 05, 2006 | 9.550 | 9.729 | 9.430 | 9.675 | 506,494 | +0.05(+0.50%) |
Jul 03, 2006 | 9.669 | 9.693 | 9.520 | 9.627 | 416,019 | -0.07(-0.68%) |
Jun 30, 2006 | 9.430 | 9.693 | 9.275 | 9.693 | 1,803,642 | +0.35(+3.70%) |
Jun 29, 2006 | 9.132 | 9.478 | 9.048 | 9.347 | 493,090 | +0.32(+3.57%) |
Jun 28, 2006 | 8.935 | 9.024 | 8.869 | 9.024 | 203,737 | +0.08(+0.93%) |
Jun 27, 2006 | 8.971 | 9.144 | 8.893 | 8.941 | 227,528 | -0.01(-0.13%) |
Jun 26, 2006 | 9.018 | 9.018 | 8.798 | 8.953 | 286,337 | +0.19(+2.18%) |
Jun 23, 2006 | 8.702 | 8.792 | 8.595 | 8.762 | 140,571 | +0.01(+0.07%) |
Jun 22, 2006 | 8.774 | 8.851 | 8.684 | 8.756 | 321,857 | -0.05(-0.54%) |
Jun 21, 2006 | 8.809 | 8.989 | 8.780 | 8.803 | 216,303 | -0.03(-0.34%) |
Jun 20, 2006 | 8.744 | 8.935 | 8.660 | 8.833 | 254,671 | +0.08(+0.95%) |
Jun 19, 2006 | 8.983 | 8.983 | 8.595 | 8.750 | 318,004 | -0.22(-2.46%) |
Jun 16, 2006 | 9.000 | 9.090 | 8.911 | 8.971 | 1,357,130 | -0.02(-0.27%) |
Jun 15, 2006 | 8.887 | 9.036 | 8.827 | 8.994 | 156,488 | +0.15(+1.69%) |
Jun 14, 2006 | 8.803 | 8.971 | 8.774 | 8.845 | 214,795 | -0.10(-1.13%) |
Jun 13, 2006 | 9.054 | 9.162 | 8.893 | 8.947 | 247,466 | -0.16(-1.77%) |
Jun 12, 2006 | 9.132 | 9.168 | 8.953 | 9.108 | 325,208 | -0.01(-0.13%) |
Jun 09, 2006 | 9.221 | 9.281 | 9.030 | 9.120 | 155,316 | -0.07(-0.71%) |
Jun 08, 2006 | 9.048 | 9.227 | 8.893 | 9.185 | 235,235 | +0.08(+0.85%) |
Jun 07, 2006 | 9.245 | 9.466 | 9.102 | 9.108 | 289,856 | -0.13(-1.42%) |
Jun 06, 2006 | 9.257 | 9.323 | 9.084 | 9.239 | 233,727 | -0.01(-0.13%) |
Jun 05, 2006 | 9.317 | 9.591 | 9.227 | 9.251 | 374,802 | -0.06(-0.64%) |
Jun 02, 2006 | 9.269 | 9.347 | 9.215 | 9.311 | 492,085 | +0.12(+1.30%) |