Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 10.25 | 10.28 | 10.07 | 10.22 | 1,417,782 | +0.02(+0.20%) |
Aug 30, 2006 | 10.02 | 10.35 | 9.933 | 10.20 | 2,631,670 | +0.09(+0.87%) |
Aug 29, 2006 | 10.23 | 10.27 | 9.943 | 10.11 | 2,652,190 | +0.10(+0.98%) |
Aug 28, 2006 | 9.705 | 10.09 | 9.674 | 10.02 | 2,478,528 | +0.34(+3.54%) |
Aug 25, 2006 | 9.648 | 9.720 | 9.487 | 9.674 | 1,050,213 | +0.04(+0.43%) |
Aug 24, 2006 | 9.575 | 9.731 | 9.518 | 9.632 | 1,713,967 | +0.03(+0.27%) |
Aug 23, 2006 | 9.518 | 9.725 | 9.471 | 9.606 | 1,657,280 | +0.06(+0.65%) |
Aug 22, 2006 | 9.445 | 9.591 | 9.419 | 9.544 | 2,143,507 | +0.07(+0.71%) |
Aug 21, 2006 | 9.502 | 9.601 | 9.383 | 9.476 | 1,845,838 | -0.07(-0.71%) |
Aug 18, 2006 | 9.559 | 9.575 | 9.419 | 9.544 | 1,785,524 | +0.01(+0.11%) |
Aug 17, 2006 | 9.419 | 9.591 | 9.367 | 9.533 | 1,959,247 | +0.12(+1.27%) |
Aug 16, 2006 | 9.258 | 9.445 | 9.165 | 9.414 | 2,412,521 | +0.21(+2.25%) |
Aug 15, 2006 | 9.082 | 9.212 | 8.900 | 9.207 | 2,395,121 | +0.16(+1.78%) |
Aug 14, 2006 | 9.139 | 9.149 | 8.906 | 9.046 | 2,252,324 | -0.04(-0.46%) |
Aug 11, 2006 | 9.066 | 9.123 | 8.994 | 9.087 | 2,206,784 | -0.02(-0.23%) |
Aug 10, 2006 | 8.874 | 9.118 | 8.797 | 9.108 | 1,858,979 | +0.19(+2.09%) |
Aug 09, 2006 | 8.999 | 9.155 | 8.900 | 8.921 | 1,708,186 | +0.02(+0.23%) |
Aug 08, 2006 | 8.916 | 8.983 | 8.812 | 8.900 | 1,858,457 | -0.02(-0.23%) |
Aug 07, 2006 | 9.004 | 9.066 | 8.843 | 8.921 | 2,519,296 | -0.13(-1.43%) |
Aug 04, 2006 | 8.906 | 9.113 | 8.563 | 9.051 | 8,848,917 | +0.11(+1.22%) |
Aug 03, 2006 | 9.207 | 9.207 | 8.703 | 8.942 | 9,571,202 | -0.26(-2.87%) |
Aug 02, 2006 | 9.336 | 9.419 | 9.118 | 9.207 | 3,386,495 | -0.03(-0.28%) |
Aug 01, 2006 | 9.336 | 9.393 | 9.165 | 9.232 | 1,661,640 | -0.11(-1.22%) |
Jul 31, 2006 | 9.487 | 9.528 | 9.321 | 9.347 | 2,200,194 | -0.19(-1.96%) |
Jul 28, 2006 | 9.544 | 9.715 | 9.502 | 9.533 | 1,647,520 | +0.07(+0.71%) |
Jul 27, 2006 | 9.367 | 9.554 | 9.316 | 9.466 | 7,216,756 | +0.13(+1.39%) |
Jul 26, 2006 | 9.341 | 9.419 | 9.144 | 9.336 | 2,288,544 | +0.02(+0.17%) |
Jul 25, 2006 | 9.201 | 9.378 | 9.103 | 9.321 | 3,552,240 | +0.11(+1.18%) |
Jul 24, 2006 | 8.568 | 9.352 | 9.061 | 9.212 | 7,492,242 | +0.64(+7.51%) |
Jul 21, 2006 | 8.931 | 8.931 | 8.506 | 8.568 | 3,063,892 | -0.32(-3.62%) |
Jul 20, 2006 | 9.118 | 9.186 | 8.880 | 8.890 | 2,489,390 | -0.24(-2.62%) |
Jul 19, 2006 | 8.937 | 9.207 | 8.900 | 9.129 | 2,338,002 | +0.18(+2.03%) |
Jul 18, 2006 | 8.859 | 9.098 | 8.843 | 8.947 | 1,997,893 | +0.09(+1.06%) |
Jul 17, 2006 | 8.906 | 9.170 | 8.802 | 8.854 | 2,137,674 | -0.10(-1.16%) |
Jul 14, 2006 | 8.994 | 9.056 | 8.838 | 8.957 | 2,121,557 | -0.07(-0.80%) |
Jul 13, 2006 | 9.217 | 9.300 | 8.942 | 9.030 | 3,852,711 | -0.21(-2.25%) |
Jul 12, 2006 | 9.336 | 9.518 | 9.160 | 9.238 | 4,426,837 | -0.27(-2.84%) |
Jul 11, 2006 | 9.601 | 9.653 | 9.414 | 9.508 | 2,866,844 | -0.08(-0.87%) |
Jul 10, 2006 | 9.741 | 9.860 | 9.585 | 9.591 | 3,210,945 | -0.11(-1.18%) |
Jul 07, 2006 | 9.684 | 9.809 | 9.653 | 9.705 | 2,722,980 | +0.03(+0.27%) |
Jul 06, 2006 | 9.549 | 9.684 | 9.523 | 9.679 | 2,136,853 | +0.15(+1.52%) |
Jul 05, 2006 | 9.741 | 9.751 | 9.482 | 9.533 | 3,105,804 | -0.15(-1.50%) |
Jul 03, 2006 | 9.622 | 9.684 | 9.585 | 9.679 | 1,044,157 | +0.12(+1.30%) |
Jun 30, 2006 | 9.347 | 9.606 | 9.207 | 9.554 | 3,795,436 | +0.21(+2.28%) |
Jun 29, 2006 | 8.983 | 9.347 | 8.983 | 9.341 | 2,106,674 | +0.39(+4.41%) |
Jun 28, 2006 | 8.874 | 9.014 | 8.713 | 8.947 | 2,204,483 | +0.07(+0.82%) |
Jun 27, 2006 | 9.072 | 9.082 | 8.848 | 8.874 | 3,083,891 | -0.21(-2.29%) |
Jun 26, 2006 | 8.921 | 9.248 | 8.921 | 9.082 | 2,140,780 | +0.02(+0.17%) |
Jun 23, 2006 | 8.978 | 9.201 | 8.906 | 9.066 | 1,334,669 | +0.04(+0.46%) |
Jun 22, 2006 | 9.232 | 9.290 | 8.931 | 9.025 | 4,276,505 | -0.24(-2.58%) |
Jun 21, 2006 | 8.994 | 9.290 | 8.973 | 9.264 | 2,321,143 | +0.27(+3.00%) |
Jun 20, 2006 | 9.144 | 9.300 | 8.978 | 8.994 | 2,461,479 | -0.11(-1.25%) |
Jun 19, 2006 | 9.341 | 9.347 | 9.051 | 9.108 | 2,431,737 | -0.17(-1.79%) |
Jun 16, 2006 | 9.404 | 9.471 | 9.113 | 9.274 | 3,069,461 | -0.12(-1.27%) |
Jun 15, 2006 | 8.978 | 9.430 | 8.911 | 9.393 | 4,637,092 | +0.42(+4.68%) |
Jun 14, 2006 | 9.222 | 9.316 | 8.760 | 8.973 | 10,769,043 | -0.26(-2.87%) |
Jun 13, 2006 | 9.352 | 9.513 | 9.196 | 9.238 | 4,429,778 | -0.15(-1.60%) |
Jun 12, 2006 | 9.860 | 9.860 | 9.274 | 9.388 | 4,296,280 | -0.45(-4.59%) |
Jun 09, 2006 | 9.834 | 10.16 | 9.798 | 9.840 | 3,271,376 | +0.07(+0.74%) |
Jun 08, 2006 | 9.850 | 9.886 | 9.544 | 9.767 | 5,300,879 | -0.07(-0.74%) |
Jun 07, 2006 | 10.02 | 10.07 | 9.814 | 9.840 | 3,587,314 | -0.18(-1.81%) |
Jun 06, 2006 | 9.995 | 10.06 | 9.850 | 10.02 | 3,219,365 | +0.11(+1.10%) |
Jun 05, 2006 | 10.51 | 10.51 | 9.892 | 9.912 | 5,148,355 | -0.57(-5.45%) |
Jun 02, 2006 | 10.58 | 10.84 | 10.41 | 10.48 | 2,847,116 | +0.04(+0.35%) |