Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.55 | 10.57 | 10.42 | 10.43 | 696,730 | -0.15(-1.40%) |
Jul 28, 2006 | 10.48 | 10.61 | 10.44 | 10.58 | 595,692 | +0.13(+1.20%) |
Jul 27, 2006 | 10.49 | 10.53 | 10.40 | 10.45 | 596,171 | -0.00(-0.02%) |
Jul 26, 2006 | 10.46 | 10.56 | 10.38 | 10.45 | 724,024 | -0.00(-0.04%) |
Jul 25, 2006 | 10.46 | 10.63 | 10.40 | 10.46 | 1,279,014 | +0.01(+0.10%) |
Jul 24, 2006 | 10.33 | 10.45 | 10.32 | 10.45 | 545,412 | +0.15(+1.50%) |
Jul 21, 2006 | 10.22 | 10.29 | 10.18 | 10.29 | 944,775 | +0.07(+0.69%) |
Jul 20, 2006 | 10.16 | 10.22 | 10.12 | 10.22 | 1,586,438 | +0.09(+0.91%) |
Jul 19, 2006 | 9.907 | 10.13 | 9.907 | 10.13 | 1,049,644 | +0.24(+2.47%) |
Jul 18, 2006 | 9.784 | 9.926 | 9.773 | 9.884 | 442,459 | +0.13(+1.31%) |
Jul 17, 2006 | 9.763 | 9.867 | 9.752 | 9.757 | 317,958 | -0.02(-0.23%) |
Jul 14, 2006 | 9.763 | 9.838 | 9.738 | 9.780 | 724,024 | +0.02(+0.17%) |
Jul 13, 2006 | 9.832 | 9.880 | 9.740 | 9.763 | 728,813 | -0.07(-0.70%) |
Jul 12, 2006 | 9.863 | 9.890 | 9.782 | 9.832 | 485,077 | -0.05(-0.51%) |
Jul 11, 2006 | 9.813 | 9.903 | 9.769 | 9.882 | 490,823 | +0.05(+0.51%) |
Jul 10, 2006 | 9.711 | 9.857 | 9.711 | 9.832 | 642,141 | +0.12(+1.20%) |
Jul 07, 2006 | 9.763 | 9.846 | 9.709 | 9.715 | 437,671 | -0.08(-0.79%) |
Jul 06, 2006 | 9.903 | 9.903 | 9.732 | 9.792 | 559,299 | +0.08(+0.80%) |
Jul 05, 2006 | 9.807 | 9.807 | 9.677 | 9.715 | 373,983 | -0.09(-0.94%) |
Jul 03, 2006 | 9.742 | 9.807 | 9.704 | 9.807 | 672,308 | +0.04(+0.38%) |
Jun 30, 2006 | 9.894 | 9.894 | 9.717 | 9.769 | 1,147,809 | -0.08(-0.78%) |
Jun 29, 2006 | 9.659 | 9.846 | 9.648 | 9.846 | 980,210 | +0.23(+2.43%) |
Jun 28, 2006 | 9.523 | 9.627 | 9.521 | 9.613 | 785,796 | +0.11(+1.16%) |
Jun 27, 2006 | 9.588 | 9.602 | 9.494 | 9.502 | 690,026 | -0.07(-0.70%) |
Jun 26, 2006 | 9.418 | 9.606 | 9.418 | 9.569 | 884,919 | +0.18(+1.96%) |
Jun 23, 2006 | 9.387 | 9.454 | 9.335 | 9.385 | 613,409 | -0.01(-0.16%) |
Jun 22, 2006 | 9.341 | 9.429 | 9.272 | 9.400 | 1,021,871 | +0.03(+0.31%) |
Jun 21, 2006 | 9.226 | 9.452 | 9.226 | 9.370 | 1,017,082 | +0.12(+1.29%) |
Jun 20, 2006 | 9.320 | 9.414 | 9.218 | 9.251 | 946,212 | -0.05(-0.49%) |
Jun 19, 2006 | 9.448 | 9.454 | 9.214 | 9.297 | 677,576 | -0.11(-1.15%) |
Jun 16, 2006 | 9.475 | 9.539 | 9.387 | 9.406 | 2,446,935 | -0.07(-0.71%) |
Jun 15, 2006 | 9.335 | 9.514 | 9.333 | 9.473 | 866,722 | +0.18(+1.93%) |
Jun 14, 2006 | 9.220 | 9.314 | 9.178 | 9.293 | 987,872 | +0.06(+0.70%) |
Jun 13, 2006 | 9.283 | 9.397 | 9.226 | 9.228 | 1,503,117 | -0.13(-1.34%) |
Jun 12, 2006 | 9.427 | 9.435 | 9.335 | 9.354 | 1,466,246 | -0.07(-0.78%) |
Jun 09, 2006 | 9.423 | 9.456 | 9.366 | 9.427 | 1,080,291 | +0.01(+0.07%) |
Jun 08, 2006 | 9.310 | 9.485 | 9.249 | 9.420 | 613,888 | +0.07(+0.76%) |
Jun 07, 2006 | 9.364 | 9.418 | 9.285 | 9.349 | 540,145 | +0.01(+0.07%) |
Jun 06, 2006 | 9.362 | 9.439 | 9.207 | 9.343 | 759,459 | -0.02(-0.20%) |
Jun 05, 2006 | 9.491 | 9.491 | 9.356 | 9.362 | 984,999 | -0.17(-1.80%) |
Jun 02, 2006 | 9.500 | 9.548 | 9.408 | 9.533 | 519,076 | +0.03(+0.35%) |
Jun 01, 2006 | 9.387 | 9.502 | 9.370 | 9.500 | 713,490 | +0.12(+1.27%) |
May 31, 2006 | 9.199 | 9.420 | 9.199 | 9.381 | 891,623 | +0.22(+2.42%) |
May 30, 2006 | 9.289 | 9.548 | 9.153 | 9.159 | 485,556 | -0.12(-1.33%) |
May 26, 2006 | 9.262 | 9.322 | 9.243 | 9.283 | 313,648 | +0.01(+0.09%) |
May 25, 2006 | 9.210 | 9.293 | 9.172 | 9.274 | 376,377 | +0.12(+1.28%) |
May 24, 2006 | 9.105 | 9.205 | 8.948 | 9.157 | 975,901 | +0.04(+0.46%) |
May 23, 2006 | 9.226 | 9.245 | 9.105 | 9.116 | 904,552 | -0.06(-0.64%) |
May 22, 2006 | 9.220 | 9.283 | 9.109 | 9.174 | 1,314,928 | +0.00(+0.05%) |
May 19, 2006 | 9.111 | 9.220 | 9.072 | 9.170 | 690,505 | +0.06(+0.62%) |
May 18, 2006 | 9.176 | 9.237 | 9.109 | 9.113 | 509,977 | -0.08(-0.82%) |
May 17, 2006 | 9.126 | 9.260 | 9.126 | 9.189 | 1,353,715 | +0.02(+0.23%) |
May 16, 2006 | 9.195 | 9.224 | 9.145 | 9.168 | 412,291 | -0.03(-0.30%) |
May 15, 2006 | 9.145 | 9.249 | 9.093 | 9.195 | 1,129,612 | +0.02(+0.20%) |
May 12, 2006 | 9.272 | 9.324 | 9.159 | 9.176 | 817,401 | -0.13(-1.44%) |
May 11, 2006 | 9.456 | 9.460 | 9.303 | 9.310 | 669,435 | -0.18(-1.85%) |
May 10, 2006 | 9.450 | 9.544 | 9.445 | 9.485 | 417,559 | +0.03(+0.26%) |
May 09, 2006 | 9.479 | 9.502 | 9.429 | 9.460 | 596,171 | -0.02(-0.22%) |
May 08, 2006 | 9.402 | 9.496 | 9.362 | 9.481 | 800,641 | +0.08(+0.84%) |
May 05, 2006 | 9.393 | 9.500 | 9.364 | 9.402 | 537,751 | +0.05(+0.51%) |
May 04, 2006 | 9.377 | 9.404 | 9.320 | 9.354 | 548,286 | -0.01(-0.16%) |
May 03, 2006 | 9.293 | 9.425 | 9.291 | 9.368 | 901,679 | +0.03(+0.36%) |
May 02, 2006 | 9.312 | 9.364 | 9.251 | 9.335 | 1,035,757 | +0.02(+0.25%) |