Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.04 | 10.04 | 10.00 | 10.04 | 48,794 | +0.02(+0.19%) |
Aug 30, 2006 | 10.04 | 10.04 | 10.00 | 10.02 | 57,106 | +0.00(+0.00%) |
Aug 29, 2006 | 10.02 | 10.02 | 9.972 | 10.02 | 56,644 | +0.03(+0.26%) |
Aug 28, 2006 | 9.972 | 10.01 | 9.966 | 9.998 | 64,494 | +0.01(+0.13%) |
Aug 25, 2006 | 9.972 | 9.998 | 9.953 | 9.985 | 53,720 | -0.01(-0.07%) |
Aug 24, 2006 | 9.940 | 9.998 | 9.940 | 9.992 | 58,337 | +0.01(+0.13%) |
Aug 23, 2006 | 9.907 | 9.979 | 9.907 | 9.979 | 65,418 | +0.01(+0.13%) |
Aug 22, 2006 | 9.953 | 9.972 | 9.920 | 9.966 | 66,188 | -0.01(-0.13%) |
Aug 21, 2006 | 9.953 | 9.985 | 9.923 | 9.979 | 44,022 | +0.00(+0.00%) |
Aug 18, 2006 | 9.920 | 9.979 | 9.920 | 9.979 | 49,256 | +0.04(+0.39%) |
Aug 17, 2006 | 9.907 | 9.966 | 9.907 | 9.940 | 40,020 | +0.03(+0.33%) |
Aug 16, 2006 | 9.894 | 9.953 | 9.894 | 9.907 | 138,841 | +0.01(+0.07%) |
Aug 15, 2006 | 9.940 | 9.940 | 9.857 | 9.901 | 37,711 | +0.05(+0.46%) |
Aug 14, 2006 | 9.875 | 9.935 | 9.855 | 9.855 | 130,683 | -0.05(-0.46%) |
Aug 11, 2006 | 9.907 | 9.959 | 9.894 | 9.901 | 64,648 | -0.06(-0.59%) |
Aug 10, 2006 | 9.875 | 9.996 | 9.875 | 9.959 | 92,047 | +0.05(+0.52%) |
Aug 09, 2006 | 9.901 | 9.940 | 9.875 | 9.907 | 73,576 | -0.02(-0.20%) |
Aug 08, 2006 | 9.927 | 9.946 | 9.920 | 9.927 | 31,246 | +0.00(+0.00%) |
Aug 07, 2006 | 9.998 | 9.998 | 9.927 | 9.927 | 76,193 | -0.07(-0.71%) |
Aug 04, 2006 | 9.972 | 9.998 | 9.972 | 9.998 | 57,106 | +0.02(+0.20%) |
Aug 03, 2006 | 9.992 | 10.03 | 9.966 | 9.979 | 60,492 | -0.05(-0.45%) |
Aug 02, 2006 | 9.953 | 10.03 | 9.940 | 10.02 | 103,746 | +0.05(+0.46%) |
Aug 01, 2006 | 9.972 | 10.00 | 9.934 | 9.979 | 58,953 | +0.01(+0.13%) |
Jul 31, 2006 | 9.940 | 9.966 | 9.901 | 9.966 | 77,732 | +0.03(+0.26%) |
Jul 28, 2006 | 9.855 | 9.940 | 9.823 | 9.940 | 70,036 | +0.12(+1.19%) |
Jul 27, 2006 | 9.810 | 9.875 | 9.803 | 9.823 | 37,557 | +0.01(+0.13%) |
Jul 26, 2006 | 9.751 | 9.836 | 9.745 | 9.810 | 45,869 | +0.06(+0.60%) |
Jul 25, 2006 | 9.777 | 9.803 | 9.732 | 9.751 | 56,490 | -0.01(-0.13%) |
Jul 24, 2006 | 9.693 | 9.764 | 9.693 | 9.764 | 55,567 | +0.05(+0.54%) |
Jul 21, 2006 | 9.719 | 9.745 | 9.680 | 9.712 | 90,046 | +0.03(+0.27%) |
Jul 20, 2006 | 9.745 | 9.745 | 9.680 | 9.686 | 37,865 | +0.00(+0.00%) |
Jul 19, 2006 | 9.686 | 9.732 | 9.673 | 9.686 | 99,897 | +0.00(+0.00%) |
Jul 18, 2006 | 9.680 | 9.745 | 9.667 | 9.686 | 111,288 | +0.00(+0.00%) |
Jul 17, 2006 | 9.648 | 9.719 | 9.648 | 9.686 | 56,952 | +0.02(+0.20%) |
Jul 14, 2006 | 9.635 | 9.725 | 9.631 | 9.667 | 61,416 | +0.03(+0.27%) |
Jul 13, 2006 | 9.648 | 9.693 | 9.635 | 9.641 | 85,582 | -0.01(-0.07%) |
Jul 12, 2006 | 9.654 | 9.693 | 9.602 | 9.648 | 62,493 | -0.06(-0.60%) |
Jul 11, 2006 | 9.680 | 9.732 | 9.656 | 9.706 | 99,743 | +0.01(+0.13%) |
Jul 10, 2006 | 9.745 | 9.745 | 9.680 | 9.693 | 69,112 | -0.01(-0.07%) |
Jul 07, 2006 | 9.693 | 9.712 | 9.674 | 9.699 | 28,938 | +0.02(+0.20%) |
Jul 06, 2006 | 9.622 | 9.693 | 9.602 | 9.680 | 66,803 | +0.06(+0.61%) |
Jul 05, 2006 | 9.583 | 9.628 | 9.563 | 9.622 | 36,172 | -0.01(-0.07%) |
Jul 03, 2006 | 9.615 | 9.628 | 9.583 | 9.628 | 37,557 | +0.08(+0.88%) |
Jun 30, 2006 | 9.537 | 9.557 | 9.498 | 9.544 | 91,124 | +0.06(+0.62%) |
Jun 29, 2006 | 9.407 | 9.498 | 9.407 | 9.485 | 121,755 | +0.06(+0.69%) |
Jun 28, 2006 | 9.420 | 9.492 | 9.414 | 9.420 | 171,473 | -0.03(-0.34%) |
Jun 27, 2006 | 9.531 | 9.583 | 9.420 | 9.453 | 251,668 | -0.13(-1.36%) |
Jun 26, 2006 | 9.589 | 9.609 | 9.557 | 9.583 | 28,630 | -0.03(-0.27%) |
Jun 23, 2006 | 9.615 | 9.654 | 9.609 | 9.609 | 58,491 | -0.03(-0.27%) |
Jun 22, 2006 | 9.745 | 9.745 | 9.615 | 9.635 | 53,104 | -0.12(-1.26%) |
Jun 21, 2006 | 9.764 | 9.777 | 9.745 | 9.758 | 81,426 | +0.01(+0.07%) |
Jun 20, 2006 | 9.745 | 9.784 | 9.745 | 9.751 | 30,477 | -0.01(-0.13%) |
Jun 19, 2006 | 9.823 | 9.823 | 9.764 | 9.764 | 53,104 | -0.05(-0.46%) |
Jun 16, 2006 | 9.842 | 9.842 | 9.803 | 9.810 | 14,930 | +0.01(+0.07%) |
Jun 15, 2006 | 9.784 | 9.868 | 9.784 | 9.803 | 54,797 | -0.02(-0.20%) |
Jun 14, 2006 | 9.875 | 9.875 | 9.797 | 9.823 | 87,275 | -0.02(-0.20%) |
Jun 13, 2006 | 9.940 | 9.940 | 9.842 | 9.842 | 61,108 | -0.16(-1.56%) |
Jun 12, 2006 | 9.940 | 10.00 | 9.940 | 9.998 | 66,803 | +0.03(+0.26%) |
Jun 09, 2006 | 9.972 | 10.00 | 9.946 | 9.972 | 65,110 | -0.02(-0.20%) |
Jun 08, 2006 | 9.992 | 10.01 | 9.940 | 9.992 | 91,431 | -0.01(-0.13%) |
Jun 07, 2006 | 9.979 | 10.02 | 9.972 | 10.00 | 74,346 | +0.00(+0.00%) |
Jun 06, 2006 | 10.02 | 10.06 | 9.985 | 10.00 | 84,043 | -0.02(-0.19%) |
Jun 05, 2006 | 10.09 | 10.12 | 10.02 | 10.02 | 131,760 | -0.08(-0.84%) |
Jun 02, 2006 | 10.10 | 10.12 | 10.07 | 10.11 | 53,566 | -0.01(-0.06%) |