Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.611 | 9.762 | 9.509 | 9.527 | 15,740,985 | -0.04(-0.44%) |
Jul 28, 2006 | 9.773 | 9.908 | 9.513 | 9.569 | 12,173,603 | -0.39(-3.96%) |
Jul 27, 2006 | 10.28 | 10.23 | 9.867 | 9.964 | 10,667,027 | -0.91(-8.41%) |
Jul 26, 2006 | 10.94 | 10.99 | 10.82 | 10.88 | 2,174,142 | -0.08(-0.73%) |
Jul 25, 2006 | 10.84 | 11.02 | 10.81 | 10.96 | 2,331,855 | +0.14(+1.25%) |
Jul 24, 2006 | 10.74 | 10.93 | 10.73 | 10.82 | 2,405,923 | +0.15(+1.41%) |
Jul 21, 2006 | 10.70 | 10.80 | 10.56 | 10.67 | 2,932,698 | -0.03(-0.25%) |
Jul 20, 2006 | 10.82 | 10.84 | 10.69 | 10.70 | 2,218,838 | -0.10(-0.89%) |
Jul 19, 2006 | 10.55 | 10.89 | 10.53 | 10.80 | 4,595,710 | +0.38(+3.67%) |
Jul 18, 2006 | 10.39 | 10.64 | 10.29 | 10.41 | 4,670,735 | -0.12(-1.15%) |
Jul 17, 2006 | 10.52 | 10.71 | 10.47 | 10.53 | 2,498,508 | -0.01(-0.14%) |
Jul 14, 2006 | 10.75 | 10.78 | 10.45 | 10.55 | 3,593,241 | -0.24(-2.24%) |
Jul 13, 2006 | 10.60 | 10.83 | 10.59 | 10.79 | 4,707,769 | +0.19(+1.75%) |
Jul 12, 2006 | 10.64 | 10.73 | 10.55 | 10.61 | 3,466,177 | -0.05(-0.50%) |
Jul 11, 2006 | 10.56 | 10.70 | 10.54 | 10.66 | 5,126,954 | +0.09(+0.81%) |
Jul 10, 2006 | 10.49 | 10.63 | 10.45 | 10.57 | 2,949,938 | +0.17(+1.68%) |
Jul 07, 2006 | 10.37 | 10.44 | 10.32 | 10.40 | 2,897,580 | -0.03(-0.31%) |
Jul 06, 2006 | 10.36 | 10.50 | 10.36 | 10.43 | 4,871,867 | +0.07(+0.72%) |
Jul 05, 2006 | 10.31 | 10.44 | 10.30 | 10.36 | 4,555,164 | -0.04(-0.41%) |
Jul 03, 2006 | 10.37 | 10.43 | 10.29 | 10.40 | 1,788,160 | +0.11(+1.12%) |
Jun 30, 2006 | 10.09 | 10.44 | 10.08 | 10.29 | 5,995,653 | +0.23(+2.34%) |
Jun 29, 2006 | 9.705 | 10.08 | 9.699 | 10.05 | 5,991,503 | +0.48(+5.03%) |
Jun 28, 2006 | 9.685 | 9.734 | 9.345 | 9.569 | 5,133,339 | -0.09(-0.93%) |
Jun 27, 2006 | 9.771 | 9.835 | 9.623 | 9.659 | 3,112,759 | -0.11(-1.14%) |
Jun 26, 2006 | 9.794 | 9.841 | 9.743 | 9.771 | 2,893,748 | -0.06(-0.61%) |
Jun 23, 2006 | 9.710 | 9.938 | 9.710 | 9.830 | 4,257,935 | +0.20(+2.07%) |
Jun 22, 2006 | 9.578 | 9.752 | 9.572 | 9.631 | 2,677,930 | +0.00(+0.00%) |
Jun 21, 2006 | 9.501 | 9.675 | 9.497 | 9.631 | 2,949,938 | +0.11(+1.20%) |
Jun 20, 2006 | 9.757 | 9.809 | 9.485 | 9.517 | 4,552,610 | -0.28(-2.83%) |
Jun 19, 2006 | 9.783 | 9.904 | 9.736 | 9.794 | 5,656,921 | +0.04(+0.37%) |
Jun 16, 2006 | 9.491 | 9.823 | 9.491 | 9.757 | 7,027,812 | +0.23(+2.47%) |
Jun 15, 2006 | 9.363 | 9.541 | 9.303 | 9.522 | 4,163,754 | +0.19(+2.04%) |
Jun 14, 2006 | 9.470 | 9.551 | 9.245 | 9.332 | 4,856,862 | -0.16(-1.70%) |
Jun 13, 2006 | 9.553 | 9.856 | 9.468 | 9.494 | 7,118,481 | +0.04(+0.41%) |
Jun 12, 2006 | 9.825 | 9.881 | 9.415 | 9.455 | 6,206,044 | -0.43(-4.37%) |
Jun 09, 2006 | 9.881 | 9.980 | 9.850 | 9.888 | 4,254,104 | -0.00(-0.02%) |
Jun 08, 2006 | 9.895 | 9.955 | 9.776 | 9.890 | 5,648,301 | -0.01(-0.05%) |
Jun 07, 2006 | 9.799 | 9.977 | 9.754 | 9.895 | 4,529,304 | +0.10(+0.98%) |
Jun 06, 2006 | 9.820 | 9.918 | 9.719 | 9.799 | 3,738,503 | +0.06(+0.57%) |
Jun 05, 2006 | 10.11 | 10.11 | 9.743 | 9.743 | 6,176,353 | -0.43(-4.23%) |
Jun 02, 2006 | 10.14 | 10.30 | 10.06 | 10.17 | 5,216,027 | +0.03(+0.25%) |
Jun 01, 2006 | 9.729 | 10.18 | 9.729 | 10.15 | 5,129,189 | +0.47(+4.81%) |
May 31, 2006 | 9.658 | 9.740 | 9.577 | 9.683 | 4,306,462 | +0.07(+0.69%) |
May 30, 2006 | 9.689 | 9.836 | 9.607 | 9.616 | 4,320,829 | -0.06(-0.63%) |
May 26, 2006 | 9.710 | 9.752 | 9.606 | 9.677 | 3,380,297 | -0.01(-0.13%) |
May 25, 2006 | 9.699 | 9.784 | 9.676 | 9.689 | 3,527,794 | +0.01(+0.14%) |
May 24, 2006 | 9.608 | 9.724 | 9.522 | 9.676 | 6,444,210 | +0.02(+0.24%) |
May 23, 2006 | 9.666 | 9.772 | 9.631 | 9.653 | 4,637,532 | -0.02(-0.18%) |
May 22, 2006 | 9.519 | 9.727 | 9.505 | 9.670 | 5,465,686 | -0.07(-0.68%) |
May 19, 2006 | 9.769 | 9.855 | 9.662 | 9.736 | 7,164,774 | -0.01(-0.13%) |
May 18, 2006 | 9.734 | 9.844 | 9.689 | 9.749 | 5,350,753 | +0.02(+0.19%) |
May 17, 2006 | 9.809 | 9.907 | 9.708 | 9.730 | 7,173,713 | -0.14(-1.41%) |
May 16, 2006 | 9.663 | 10.01 | 9.663 | 9.869 | 9,758,421 | +0.21(+2.13%) |
May 15, 2006 | 9.752 | 9.804 | 9.629 | 9.663 | 5,913,923 | -0.10(-1.02%) |
May 12, 2006 | 9.783 | 9.841 | 9.598 | 9.762 | 7,929,076 | -0.04(-0.43%) |
May 11, 2006 | 9.606 | 9.845 | 9.602 | 9.804 | 10,129,398 | +0.14(+1.49%) |
May 10, 2006 | 9.355 | 9.762 | 9.193 | 9.660 | 13,619,200 | +0.40(+4.27%) |
May 09, 2006 | 9.700 | 9.700 | 9.197 | 9.264 | 13,529,808 | -0.44(-4.56%) |
May 08, 2006 | 9.746 | 9.836 | 9.634 | 9.707 | 9,232,285 | +0.11(+1.19%) |
May 05, 2006 | 9.501 | 9.606 | 9.422 | 9.593 | 7,978,242 | +0.18(+1.86%) |
May 04, 2006 | 9.500 | 9.658 | 9.292 | 9.418 | 15,383,736 | +0.02(+0.22%) |
May 03, 2006 | 10.44 | 10.44 | 9.385 | 9.397 | 26,910,842 | -1.62(-14.69%) |
May 02, 2006 | 11.06 | 11.06 | 10.60 | 11.02 | 8,978,794 | +0.03(+0.31%) |