Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.810 | 9.810 | 9.748 | 9.788 | 13,866 | -0.01(-0.06%) |
Aug 30, 2006 | 9.793 | 9.805 | 9.754 | 9.793 | 44,266 | +0.01(+0.06%) |
Aug 29, 2006 | 9.776 | 9.788 | 9.760 | 9.788 | 31,110 | +0.03(+0.29%) |
Aug 28, 2006 | 9.765 | 9.765 | 9.709 | 9.760 | 44,443 | +0.00(+0.00%) |
Aug 25, 2006 | 9.743 | 9.760 | 9.658 | 9.760 | 83,909 | +0.02(+0.17%) |
Aug 24, 2006 | 9.686 | 9.743 | 9.686 | 9.743 | 41,599 | +0.06(+0.58%) |
Aug 23, 2006 | 9.698 | 9.743 | 9.670 | 9.686 | 37,155 | +0.00(+0.00%) |
Aug 22, 2006 | 9.720 | 9.720 | 9.630 | 9.686 | 61,154 | -0.02(-0.23%) |
Aug 21, 2006 | 9.715 | 9.715 | 9.681 | 9.709 | 9,777 | +0.01(+0.12%) |
Aug 18, 2006 | 9.709 | 9.726 | 9.675 | 9.698 | 138,309 | -0.08(-0.86%) |
Aug 17, 2006 | 9.816 | 9.821 | 9.776 | 9.782 | 51,910 | -0.02(-0.23%) |
Aug 16, 2006 | 9.788 | 9.816 | 9.776 | 9.804 | 31,644 | +0.02(+0.17%) |
Aug 15, 2006 | 9.782 | 9.793 | 9.776 | 9.788 | 39,821 | +0.01(+0.06%) |
Aug 14, 2006 | 9.776 | 9.788 | 9.776 | 9.782 | 40,177 | +0.02(+0.17%) |
Aug 11, 2006 | 9.765 | 9.804 | 9.765 | 9.765 | 150,397 | +0.01(+0.12%) |
Aug 10, 2006 | 9.754 | 9.788 | 9.686 | 9.754 | 56,354 | +0.00(+0.00%) |
Aug 09, 2006 | 9.760 | 9.788 | 9.675 | 9.754 | 42,666 | -0.02(-0.23%) |
Aug 08, 2006 | 9.686 | 9.788 | 9.675 | 9.776 | 37,155 | +0.11(+1.16%) |
Aug 07, 2006 | 9.692 | 9.692 | 9.664 | 9.664 | 46,932 | -0.03(-0.29%) |
Aug 04, 2006 | 9.686 | 9.698 | 9.658 | 9.692 | 87,109 | +0.03(+0.35%) |
Aug 03, 2006 | 9.653 | 9.698 | 9.653 | 9.658 | 38,932 | -0.01(-0.06%) |
Aug 02, 2006 | 9.658 | 9.681 | 9.625 | 9.664 | 55,288 | +0.01(+0.06%) |
Aug 01, 2006 | 9.619 | 9.658 | 9.619 | 9.658 | 82,132 | +0.02(+0.18%) |
Jul 31, 2006 | 9.585 | 9.641 | 9.585 | 9.641 | 251,018 | +0.05(+0.53%) |
Jul 28, 2006 | 9.596 | 9.619 | 9.585 | 9.591 | 27,555 | +0.01(+0.12%) |
Jul 27, 2006 | 9.580 | 9.591 | 9.568 | 9.580 | 13,333 | +0.01(+0.12%) |
Jul 26, 2006 | 9.585 | 9.585 | 9.563 | 9.568 | 32,888 | -0.01(-0.12%) |
Jul 25, 2006 | 9.625 | 9.625 | 9.551 | 9.580 | 45,688 | -0.04(-0.47%) |
Jul 24, 2006 | 9.664 | 9.670 | 9.625 | 9.625 | 13,155 | -0.06(-0.58%) |
Jul 21, 2006 | 9.580 | 9.681 | 9.580 | 9.681 | 21,866 | +0.02(+0.23%) |
Jul 20, 2006 | 9.619 | 9.658 | 9.608 | 9.658 | 52,977 | +0.03(+0.29%) |
Jul 19, 2006 | 9.630 | 9.653 | 9.585 | 9.630 | 17,599 | +0.01(+0.06%) |
Jul 18, 2006 | 9.658 | 9.658 | 9.591 | 9.625 | 48,177 | -0.04(-0.47%) |
Jul 17, 2006 | 9.602 | 9.670 | 9.574 | 9.670 | 43,732 | +0.08(+0.88%) |
Jul 14, 2006 | 9.591 | 9.591 | 9.585 | 9.585 | 21,866 | -0.01(-0.06%) |
Jul 13, 2006 | 9.602 | 9.625 | 9.563 | 9.591 | 36,088 | -0.04(-0.41%) |
Jul 12, 2006 | 9.630 | 9.647 | 9.608 | 9.630 | 12,977 | +0.02(+0.18%) |
Jul 11, 2006 | 9.602 | 9.647 | 9.602 | 9.613 | 12,977 | -0.01(-0.06%) |
Jul 10, 2006 | 9.613 | 9.636 | 9.596 | 9.619 | 20,088 | +0.02(+0.18%) |
Jul 07, 2006 | 9.613 | 9.613 | 9.585 | 9.602 | 9,066 | -0.04(-0.41%) |
Jul 06, 2006 | 9.563 | 9.647 | 9.551 | 9.641 | 47,288 | +0.08(+0.82%) |
Jul 05, 2006 | 9.540 | 9.580 | 9.540 | 9.563 | 7,466 | +0.01(+0.12%) |
Jul 03, 2006 | 9.563 | 9.574 | 9.546 | 9.551 | 11,377 | -0.02(-0.18%) |
Jun 30, 2006 | 9.512 | 9.568 | 9.506 | 9.568 | 21,510 | +0.05(+0.53%) |
Jun 29, 2006 | 9.489 | 9.613 | 9.489 | 9.518 | 41,599 | +0.03(+0.30%) |
Jun 28, 2006 | 9.478 | 9.495 | 9.450 | 9.489 | 37,688 | -0.02(-0.18%) |
Jun 27, 2006 | 9.535 | 9.540 | 9.456 | 9.506 | 14,933 | -0.05(-0.53%) |
Jun 26, 2006 | 9.591 | 9.591 | 9.557 | 9.557 | 15,822 | -0.03(-0.35%) |
Jun 23, 2006 | 9.574 | 9.591 | 9.546 | 9.591 | 19,377 | -0.02(-0.23%) |
Jun 22, 2006 | 9.585 | 9.613 | 9.585 | 9.613 | 10,844 | +0.02(+0.23%) |
Jun 21, 2006 | 9.591 | 9.608 | 9.585 | 9.591 | 30,044 | +0.01(+0.06%) |
Jun 20, 2006 | 9.563 | 9.591 | 9.563 | 9.585 | 10,844 | -0.01(-0.12%) |
Jun 19, 2006 | 9.574 | 9.596 | 9.563 | 9.596 | 27,555 | +0.02(+0.24%) |
Jun 16, 2006 | 9.551 | 9.580 | 9.551 | 9.574 | 5,688 | +0.02(+0.24%) |
Jun 15, 2006 | 9.596 | 9.596 | 9.551 | 9.551 | 9,244 | -0.04(-0.47%) |
Jun 14, 2006 | 9.568 | 9.596 | 9.551 | 9.596 | 61,332 | -0.01(-0.12%) |
Jun 13, 2006 | 9.568 | 9.613 | 9.568 | 9.608 | 9,422 | +0.01(+0.12%) |
Jun 12, 2006 | 9.596 | 9.596 | 9.568 | 9.596 | 4,444 | +0.02(+0.24%) |
Jun 09, 2006 | 9.568 | 9.596 | 9.563 | 9.574 | 9,955 | +0.00(+0.00%) |
Jun 08, 2006 | 9.574 | 9.591 | 9.568 | 9.574 | 21,866 | +0.01(+0.06%) |
Jun 07, 2006 | 9.602 | 9.608 | 9.563 | 9.568 | 44,977 | -0.05(-0.53%) |
Jun 06, 2006 | 9.630 | 9.630 | 9.596 | 9.619 | 10,488 | -0.01(-0.12%) |
Jun 05, 2006 | 9.625 | 9.630 | 9.596 | 9.630 | 17,244 | +0.01(+0.12%) |
Jun 02, 2006 | 9.613 | 9.641 | 9.596 | 9.619 | 15,999 | -0.01(-0.12%) |