Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.15 | 10.24 | 10.15 | 10.24 | 163,867 | +0.04(+0.40%) |
Jul 28, 2006 | 10.17 | 10.23 | 10.15 | 10.20 | 238,551 | +0.02(+0.22%) |
Jul 27, 2006 | 10.20 | 10.21 | 10.10 | 10.17 | 100,604 | -0.02(-0.22%) |
Jul 26, 2006 | 10.19 | 10.22 | 10.16 | 10.20 | 169,358 | +0.02(+0.18%) |
Jul 25, 2006 | 10.15 | 10.22 | 10.09 | 10.18 | 155,080 | +0.03(+0.27%) |
Jul 24, 2006 | 10.17 | 10.17 | 10.12 | 10.15 | 146,513 | +0.01(+0.09%) |
Jul 21, 2006 | 10.13 | 10.16 | 10.10 | 10.14 | 144,756 | -0.02(-0.22%) |
Jul 20, 2006 | 10.14 | 10.20 | 10.14 | 10.17 | 123,010 | +0.00(+0.05%) |
Jul 19, 2006 | 10.15 | 10.21 | 10.11 | 10.16 | 155,959 | +0.04(+0.41%) |
Jul 18, 2006 | 10.17 | 10.17 | 10.11 | 10.12 | 147,831 | -0.05(-0.45%) |
Jul 17, 2006 | 10.15 | 10.17 | 10.11 | 10.17 | 201,868 | +0.05(+0.50%) |
Jul 14, 2006 | 10.08 | 10.18 | 10.04 | 10.12 | 197,694 | +0.04(+0.41%) |
Jul 13, 2006 | 10.02 | 10.12 | 9.956 | 10.07 | 209,117 | -0.00(-0.05%) |
Jul 12, 2006 | 10.07 | 10.17 | 10.07 | 10.08 | 91,598 | -0.05(-0.45%) |
Jul 11, 2006 | 10.13 | 10.17 | 10.07 | 10.12 | 148,930 | +0.04(+0.41%) |
Jul 10, 2006 | 10.15 | 10.15 | 10.08 | 10.08 | 147,612 | -0.03(-0.27%) |
Jul 07, 2006 | 10.11 | 10.15 | 10.06 | 10.11 | 127,842 | +0.02(+0.23%) |
Jul 06, 2006 | 10.08 | 10.11 | 10.04 | 10.09 | 119,715 | +0.00(+0.05%) |
Jul 05, 2006 | 9.979 | 10.10 | 9.979 | 10.08 | 101,263 | -0.01(-0.09%) |
Jul 03, 2006 | 10.13 | 10.14 | 10.09 | 10.09 | 58,649 | -0.04(-0.40%) |
Jun 30, 2006 | 10.03 | 10.15 | 10.00 | 10.13 | 214,608 | +0.10(+1.00%) |
Jun 29, 2006 | 10.02 | 10.06 | 9.952 | 10.03 | 147,831 | +0.02(+0.18%) |
Jun 28, 2006 | 10.06 | 10.06 | 9.924 | 10.02 | 130,478 | -0.05(-0.45%) |
Jun 27, 2006 | 9.893 | 10.06 | 9.861 | 10.06 | 278,310 | +0.05(+0.55%) |
Jun 26, 2006 | 9.856 | 10.02 | 9.847 | 10.01 | 217,683 | +0.17(+1.76%) |
Jun 23, 2006 | 9.879 | 9.938 | 9.788 | 9.833 | 125,426 | +0.02(+0.23%) |
Jun 22, 2006 | 9.902 | 9.902 | 9.788 | 9.811 | 117,298 | -0.09(-0.92%) |
Jun 21, 2006 | 9.833 | 9.947 | 9.811 | 9.902 | 167,161 | +0.05(+0.46%) |
Jun 20, 2006 | 9.883 | 9.906 | 9.811 | 9.856 | 266,229 | +0.00(+0.05%) |
Jun 19, 2006 | 9.947 | 9.947 | 9.792 | 9.852 | 174,191 | -0.08(-0.82%) |
Jun 16, 2006 | 9.765 | 9.965 | 9.751 | 9.933 | 276,553 | +0.17(+1.72%) |
Jun 15, 2006 | 9.811 | 9.856 | 9.697 | 9.765 | 258,980 | +0.09(+0.94%) |
Jun 14, 2006 | 9.738 | 9.738 | 9.588 | 9.674 | 185,174 | +0.05(+0.52%) |
Jun 13, 2006 | 9.720 | 9.742 | 9.588 | 9.624 | 141,022 | -0.05(-0.52%) |
Jun 12, 2006 | 9.697 | 9.720 | 9.628 | 9.674 | 115,980 | -0.05(-0.47%) |
Jun 09, 2006 | 9.765 | 9.765 | 9.628 | 9.720 | 137,288 | +0.04(+0.38%) |
Jun 08, 2006 | 9.701 | 9.742 | 9.606 | 9.683 | 185,613 | -0.06(-0.61%) |
Jun 07, 2006 | 9.788 | 9.788 | 9.697 | 9.742 | 102,142 | +0.03(+0.28%) |
Jun 06, 2006 | 9.788 | 9.797 | 9.674 | 9.715 | 191,764 | -0.02(-0.23%) |
Jun 05, 2006 | 9.765 | 9.879 | 9.683 | 9.738 | 215,487 | -0.30(-2.99%) |
Jun 02, 2006 | 9.993 | 10.04 | 9.970 | 10.04 | 339,595 | +0.07(+0.68%) |
Jun 01, 2006 | 9.938 | 9.993 | 9.938 | 9.970 | 123,229 | +0.03(+0.32%) |
May 31, 2006 | 9.902 | 9.943 | 9.811 | 9.938 | 161,011 | +0.05(+0.55%) |
May 30, 2006 | 9.779 | 9.906 | 9.724 | 9.883 | 290,611 | +0.16(+1.64%) |
May 26, 2006 | 9.715 | 9.747 | 9.651 | 9.724 | 122,790 | +0.08(+0.80%) |
May 25, 2006 | 9.588 | 9.733 | 9.583 | 9.647 | 211,533 | +0.07(+0.71%) |
May 24, 2006 | 9.651 | 9.697 | 9.556 | 9.578 | 235,696 | -0.03(-0.28%) |
May 23, 2006 | 9.692 | 9.742 | 9.606 | 9.606 | 152,664 | -0.02(-0.24%) |
May 22, 2006 | 9.738 | 9.738 | 9.606 | 9.628 | 293,686 | -0.03(-0.28%) |
May 19, 2006 | 9.710 | 9.733 | 9.628 | 9.656 | 148,710 | -0.04(-0.42%) |
May 18, 2006 | 9.647 | 9.742 | 9.633 | 9.697 | 161,450 | +0.07(+0.71%) |
May 17, 2006 | 9.738 | 9.738 | 9.628 | 9.628 | 156,178 | -0.10(-0.98%) |
May 16, 2006 | 9.656 | 9.742 | 9.656 | 9.724 | 133,114 | +0.03(+0.33%) |
May 15, 2006 | 9.710 | 9.742 | 9.610 | 9.692 | 173,532 | -0.06(-0.61%) |
May 12, 2006 | 9.756 | 9.806 | 9.733 | 9.751 | 223,395 | -0.02(-0.23%) |
May 11, 2006 | 9.751 | 9.811 | 9.747 | 9.774 | 164,086 | +0.00(+0.05%) |
May 10, 2006 | 9.797 | 9.833 | 9.761 | 9.770 | 87,644 | -0.01(-0.09%) |
May 09, 2006 | 9.792 | 9.797 | 9.756 | 9.779 | 184,734 | +0.00(+0.00%) |
May 08, 2006 | 9.742 | 9.788 | 9.742 | 9.779 | 180,121 | +0.00(+0.05%) |
May 05, 2006 | 9.761 | 9.797 | 9.733 | 9.774 | 145,195 | +0.03(+0.33%) |
May 04, 2006 | 9.720 | 9.788 | 9.720 | 9.742 | 367,712 | +0.04(+0.38%) |
May 03, 2006 | 9.742 | 9.742 | 9.697 | 9.706 | 110,928 | -0.04(-0.37%) |
May 02, 2006 | 9.720 | 9.765 | 9.692 | 9.742 | 132,675 | +0.02(+0.23%) |