Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.800 | 10.09 | 9.797 | 10.06 | 6,223,333 | +0.21(+2.10%) |
Aug 30, 2006 | 9.750 | 9.915 | 9.675 | 9.855 | 20,701,996 | -0.33(-3.27%) |
Aug 29, 2006 | 10.20 | 10.21 | 9.926 | 10.19 | 16,890,960 | -0.04(-0.38%) |
Aug 28, 2006 | 10.20 | 10.30 | 10.13 | 10.23 | 17,205,154 | -0.04(-0.41%) |
Aug 25, 2006 | 10.34 | 10.36 | 10.17 | 10.27 | 8,617,887 | -0.08(-0.75%) |
Aug 24, 2006 | 10.29 | 10.35 | 10.28 | 10.35 | 3,127,672 | +0.06(+0.56%) |
Aug 23, 2006 | 10.27 | 10.35 | 10.20 | 10.29 | 4,296,417 | -0.08(-0.80%) |
Aug 22, 2006 | 10.30 | 10.43 | 10.29 | 10.37 | 9,678,073 | +0.10(+0.95%) |
Aug 21, 2006 | 10.21 | 10.37 | 10.17 | 10.27 | 6,232,032 | +0.03(+0.27%) |
Aug 18, 2006 | 10.04 | 10.32 | 10.03 | 10.25 | 25,376,976 | +0.22(+2.19%) |
Aug 17, 2006 | 9.920 | 10.03 | 9.793 | 10.03 | 15,503,011 | +0.07(+0.72%) |
Aug 16, 2006 | 10.07 | 10.10 | 9.930 | 9.956 | 4,129,404 | -0.11(-1.07%) |
Aug 15, 2006 | 9.987 | 10.10 | 9.946 | 10.06 | 6,171,490 | +0.14(+1.40%) |
Aug 14, 2006 | 9.800 | 9.950 | 9.782 | 9.924 | 5,655,836 | +0.15(+1.57%) |
Aug 11, 2006 | 9.717 | 9.805 | 9.698 | 9.770 | 6,541,354 | +0.04(+0.40%) |
Aug 10, 2006 | 9.700 | 9.750 | 9.654 | 9.731 | 8,812,040 | +0.07(+0.70%) |
Aug 09, 2006 | 9.685 | 9.764 | 9.657 | 9.664 | 6,034,747 | +0.00(+0.00%) |
Aug 08, 2006 | 9.683 | 9.746 | 9.637 | 9.664 | 6,735,507 | +0.03(+0.36%) |
Aug 07, 2006 | 9.599 | 9.835 | 9.556 | 9.629 | 57,607,416 | +0.29(+3.09%) |
Aug 04, 2006 | 9.800 | 9.846 | 9.182 | 9.341 | 53,601,184 | -0.41(-4.17%) |
Aug 03, 2006 | 9.973 | 9.981 | 9.717 | 9.747 | 22,191,198 | -0.24(-2.44%) |
Aug 02, 2006 | 9.994 | 10.06 | 9.958 | 9.992 | 6,518,738 | +0.02(+0.17%) |
Aug 01, 2006 | 9.697 | 10.00 | 9.629 | 9.974 | 12,375,686 | +0.28(+2.94%) |
Jul 31, 2006 | 9.901 | 10.04 | 9.677 | 9.690 | 15,010,669 | -0.23(-2.35%) |
Jul 28, 2006 | 9.808 | 9.989 | 9.808 | 9.923 | 9,361,096 | +0.10(+0.98%) |
Jul 27, 2006 | 10.03 | 10.04 | 9.809 | 9.826 | 7,854,149 | -0.17(-1.70%) |
Jul 26, 2006 | 9.987 | 10.04 | 9.930 | 9.996 | 8,338,487 | +0.02(+0.23%) |
Jul 25, 2006 | 9.954 | 10.02 | 9.941 | 9.973 | 9,364,228 | +0.03(+0.27%) |
Jul 24, 2006 | 9.915 | 10.00 | 9.865 | 9.946 | 4,452,644 | +0.05(+0.49%) |
Jul 21, 2006 | 9.933 | 9.977 | 9.822 | 9.897 | 11,000,262 | +0.08(+0.78%) |
Jul 20, 2006 | 9.813 | 9.902 | 9.799 | 9.821 | 4,328,776 | +0.02(+0.22%) |
Jul 19, 2006 | 9.733 | 9.867 | 9.721 | 9.799 | 3,943,949 | +0.06(+0.62%) |
Jul 18, 2006 | 9.744 | 9.779 | 9.680 | 9.739 | 4,253,272 | -0.02(-0.18%) |
Jul 17, 2006 | 9.684 | 9.823 | 9.673 | 9.756 | 5,944,282 | +0.08(+0.86%) |
Jul 14, 2006 | 9.614 | 9.721 | 9.599 | 9.673 | 4,184,031 | +0.03(+0.30%) |
Jul 13, 2006 | 9.618 | 9.746 | 9.593 | 9.644 | 6,589,023 | +0.02(+0.19%) |
Jul 12, 2006 | 9.693 | 9.750 | 9.614 | 9.625 | 3,403,592 | -0.09(-0.98%) |
Jul 11, 2006 | 9.570 | 9.723 | 9.556 | 9.720 | 6,126,953 | +0.14(+1.50%) |
Jul 10, 2006 | 9.591 | 9.667 | 9.527 | 9.576 | 5,746,997 | +0.00(+0.00%) |
Jul 07, 2006 | 9.532 | 9.637 | 9.513 | 9.576 | 3,208,395 | +0.04(+0.42%) |
Jul 06, 2006 | 9.572 | 9.581 | 9.470 | 9.536 | 3,524,676 | -0.04(-0.38%) |
Jul 05, 2006 | 9.614 | 9.700 | 9.537 | 9.572 | 3,779,372 | -0.07(-0.76%) |
Jul 03, 2006 | 9.532 | 9.654 | 9.441 | 9.645 | 1,319,405 | +0.14(+1.51%) |
Jun 30, 2006 | 9.412 | 9.507 | 9.361 | 9.502 | 5,866,342 | +0.09(+0.95%) |
Jun 29, 2006 | 9.424 | 9.448 | 9.302 | 9.412 | 5,624,521 | +0.00(+0.02%) |
Jun 28, 2006 | 9.513 | 9.530 | 9.382 | 9.411 | 6,068,150 | -0.02(-0.18%) |
Jun 27, 2006 | 9.585 | 9.654 | 9.424 | 9.428 | 6,145,394 | -0.15(-1.59%) |
Jun 26, 2006 | 9.585 | 9.625 | 9.537 | 9.581 | 3,177,428 | +0.01(+0.07%) |
Jun 23, 2006 | 9.530 | 9.675 | 9.512 | 9.573 | 4,383,751 | +0.00(+0.03%) |
Jun 22, 2006 | 9.444 | 9.614 | 9.329 | 9.570 | 11,292,535 | +0.12(+1.29%) |
Jun 21, 2006 | 9.471 | 9.504 | 9.384 | 9.448 | 5,447,069 | -0.02(-0.24%) |
Jun 20, 2006 | 9.283 | 9.474 | 9.244 | 9.471 | 12,563,576 | +0.31(+3.34%) |
Jun 19, 2006 | 9.427 | 9.427 | 9.157 | 9.165 | 3,260,587 | -0.22(-2.39%) |
Jun 16, 2006 | 9.456 | 9.539 | 9.346 | 9.389 | 4,774,493 | -0.05(-0.55%) |
Jun 15, 2006 | 9.377 | 9.512 | 9.323 | 9.441 | 3,601,572 | +0.06(+0.64%) |
Jun 14, 2006 | 9.578 | 9.578 | 9.226 | 9.381 | 7,600,497 | -0.17(-1.75%) |
Jun 13, 2006 | 9.585 | 9.677 | 9.477 | 9.547 | 6,241,774 | -0.05(-0.55%) |
Jun 12, 2006 | 9.405 | 9.601 | 9.397 | 9.601 | 6,033,356 | +0.10(+1.06%) |
Jun 09, 2006 | 9.362 | 9.535 | 9.346 | 9.500 | 6,960,975 | +0.11(+1.22%) |
Jun 08, 2006 | 9.326 | 9.504 | 9.295 | 9.385 | 7,380,248 | +0.01(+0.06%) |
Jun 07, 2006 | 9.412 | 9.526 | 9.369 | 9.379 | 6,933,488 | -0.02(-0.18%) |
Jun 06, 2006 | 9.493 | 9.493 | 9.256 | 9.397 | 5,691,326 | -0.18(-1.86%) |
Jun 05, 2006 | 9.599 | 9.719 | 9.535 | 9.575 | 6,219,854 | -0.06(-0.60%) |
Jun 02, 2006 | 9.471 | 9.634 | 9.415 | 9.632 | 10,683,633 | +0.16(+1.70%) |