Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.902 | 10.04 | 9.678 | 9.691 | 15,009,001 | -0.23(-2.35%) |
Jul 28, 2006 | 9.809 | 9.990 | 9.809 | 9.924 | 9,360,056 | +0.10(+0.98%) |
Jul 27, 2006 | 10.03 | 10.04 | 9.810 | 9.827 | 7,853,276 | -0.17(-1.70%) |
Jul 26, 2006 | 9.988 | 10.04 | 9.931 | 9.997 | 8,337,560 | +0.02(+0.23%) |
Jul 25, 2006 | 9.955 | 10.02 | 9.942 | 9.974 | 9,363,187 | +0.03(+0.27%) |
Jul 24, 2006 | 9.916 | 10.00 | 9.866 | 9.947 | 4,452,149 | +0.05(+0.49%) |
Jul 21, 2006 | 9.934 | 9.978 | 9.823 | 9.898 | 10,999,039 | +0.08(+0.78%) |
Jul 20, 2006 | 9.814 | 9.904 | 9.800 | 9.822 | 4,328,295 | +0.02(+0.22%) |
Jul 19, 2006 | 9.734 | 9.868 | 9.722 | 9.800 | 3,943,511 | +0.06(+0.62%) |
Jul 18, 2006 | 9.745 | 9.780 | 9.681 | 9.740 | 4,252,799 | -0.02(-0.18%) |
Jul 17, 2006 | 9.685 | 9.825 | 9.674 | 9.757 | 5,943,621 | +0.08(+0.86%) |
Jul 14, 2006 | 9.615 | 9.722 | 9.600 | 9.674 | 4,183,566 | +0.03(+0.30%) |
Jul 13, 2006 | 9.619 | 9.747 | 9.595 | 9.645 | 6,588,290 | +0.02(+0.19%) |
Jul 12, 2006 | 9.694 | 9.751 | 9.615 | 9.626 | 3,403,213 | -0.09(-0.98%) |
Jul 11, 2006 | 9.572 | 9.724 | 9.557 | 9.721 | 6,126,272 | +0.14(+1.50%) |
Jul 10, 2006 | 9.592 | 9.668 | 9.528 | 9.577 | 5,746,359 | +0.00(+0.00%) |
Jul 07, 2006 | 9.533 | 9.638 | 9.514 | 9.577 | 3,208,038 | +0.04(+0.42%) |
Jul 06, 2006 | 9.573 | 9.582 | 9.471 | 9.537 | 3,524,285 | -0.04(-0.38%) |
Jul 05, 2006 | 9.615 | 9.701 | 9.539 | 9.573 | 3,778,952 | -0.07(-0.76%) |
Jul 03, 2006 | 9.533 | 9.655 | 9.442 | 9.646 | 1,319,258 | +0.14(+1.51%) |
Jun 30, 2006 | 9.413 | 9.508 | 9.362 | 9.503 | 5,865,690 | +0.09(+0.95%) |
Jun 29, 2006 | 9.425 | 9.449 | 9.303 | 9.413 | 5,623,896 | +0.00(+0.02%) |
Jun 28, 2006 | 9.514 | 9.531 | 9.383 | 9.412 | 6,067,476 | -0.02(-0.18%) |
Jun 27, 2006 | 9.586 | 9.655 | 9.425 | 9.429 | 6,144,711 | -0.15(-1.59%) |
Jun 26, 2006 | 9.586 | 9.626 | 9.539 | 9.582 | 3,177,075 | +0.01(+0.08%) |
Jun 23, 2006 | 9.531 | 9.676 | 9.513 | 9.574 | 4,383,264 | +0.00(+0.03%) |
Jun 22, 2006 | 9.445 | 9.615 | 9.330 | 9.572 | 11,291,280 | +0.12(+1.29%) |
Jun 21, 2006 | 9.472 | 9.505 | 9.385 | 9.449 | 5,446,464 | -0.02(-0.24%) |
Jun 20, 2006 | 9.284 | 9.475 | 9.245 | 9.472 | 12,562,180 | +0.31(+3.34%) |
Jun 19, 2006 | 9.428 | 9.428 | 9.158 | 9.166 | 3,260,224 | -0.22(-2.39%) |
Jun 16, 2006 | 9.457 | 9.540 | 9.347 | 9.390 | 4,773,962 | -0.05(-0.55%) |
Jun 15, 2006 | 9.378 | 9.513 | 9.324 | 9.442 | 3,601,172 | +0.06(+0.64%) |
Jun 14, 2006 | 9.579 | 9.579 | 9.227 | 9.382 | 7,599,652 | -0.17(-1.75%) |
Jun 13, 2006 | 9.586 | 9.678 | 9.478 | 9.549 | 6,241,081 | -0.05(-0.55%) |
Jun 12, 2006 | 9.406 | 9.602 | 9.398 | 9.602 | 6,032,685 | +0.10(+1.06%) |
Jun 09, 2006 | 9.363 | 9.536 | 9.347 | 9.501 | 6,960,202 | +0.11(+1.22%) |
Jun 08, 2006 | 9.327 | 9.505 | 9.296 | 9.386 | 7,379,428 | +0.01(+0.06%) |
Jun 07, 2006 | 9.413 | 9.527 | 9.370 | 9.380 | 6,932,717 | -0.02(-0.18%) |
Jun 06, 2006 | 9.494 | 9.494 | 9.257 | 9.398 | 5,690,694 | -0.18(-1.86%) |
Jun 05, 2006 | 9.600 | 9.720 | 9.536 | 9.576 | 6,219,162 | -0.06(-0.60%) |
Jun 02, 2006 | 9.472 | 9.635 | 9.416 | 9.633 | 10,682,445 | +0.16(+1.70%) |
Jun 01, 2006 | 9.161 | 9.481 | 9.148 | 9.472 | 16,685,211 | +0.31(+3.42%) |
May 31, 2006 | 9.033 | 9.209 | 9.030 | 9.159 | 8,600,925 | +0.15(+1.68%) |
May 30, 2006 | 9.155 | 9.155 | 8.982 | 9.008 | 3,268,574 | -0.15(-1.65%) |
May 26, 2006 | 9.033 | 9.161 | 8.939 | 9.159 | 3,264,399 | +0.18(+2.00%) |
May 25, 2006 | 8.918 | 8.981 | 8.841 | 8.979 | 4,418,055 | +0.10(+1.08%) |
May 24, 2006 | 8.824 | 8.919 | 8.640 | 8.883 | 8,881,337 | +0.03(+0.39%) |
May 23, 2006 | 8.840 | 9.047 | 8.831 | 8.849 | 6,764,679 | +0.01(+0.11%) |
May 22, 2006 | 8.774 | 8.912 | 8.765 | 8.839 | 4,387,439 | +0.00(+0.00%) |
May 19, 2006 | 8.867 | 8.941 | 8.479 | 8.839 | 10,341,498 | +0.01(+0.08%) |
May 18, 2006 | 8.604 | 8.886 | 8.604 | 8.831 | 11,276,320 | +0.11(+1.32%) |
May 17, 2006 | 8.910 | 8.975 | 8.685 | 8.716 | 5,444,376 | -0.27(-2.99%) |
May 16, 2006 | 9.014 | 9.069 | 8.925 | 8.985 | 3,657,532 | -0.03(-0.37%) |
May 15, 2006 | 9.005 | 9.108 | 8.910 | 9.018 | 11,331,985 | +0.01(+0.14%) |
May 12, 2006 | 9.162 | 9.199 | 8.982 | 9.005 | 6,396,942 | -0.19(-2.06%) |
May 11, 2006 | 9.378 | 9.399 | 9.115 | 9.195 | 6,798,773 | -0.19(-2.02%) |
May 10, 2006 | 9.291 | 9.386 | 9.228 | 9.385 | 9,854,778 | +0.08(+0.83%) |
May 09, 2006 | 9.366 | 9.366 | 9.280 | 9.307 | 5,036,631 | -0.04(-0.40%) |
May 08, 2006 | 9.327 | 9.373 | 9.168 | 9.344 | 4,398,224 | -0.04(-0.44%) |
May 05, 2006 | 9.320 | 9.403 | 9.300 | 9.386 | 3,833,225 | +0.17(+1.79%) |
May 04, 2006 | 9.169 | 9.277 | 9.156 | 9.221 | 4,449,714 | +0.09(+1.01%) |
May 03, 2006 | 9.083 | 9.176 | 9.057 | 9.129 | 8,104,116 | +0.02(+0.17%) |
May 02, 2006 | 8.939 | 9.136 | 8.939 | 9.113 | 6,495,400 | +0.21(+2.32%) |