Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.674 | 9.674 | 9.475 | 9.515 | 18,242,830 | -0.16(-1.65%) |
Aug 30, 2006 | 9.961 | 9.968 | 9.573 | 9.674 | 25,738,992 | -0.34(-3.41%) |
Aug 29, 2006 | 10.11 | 10.13 | 9.951 | 10.02 | 18,913,728 | -0.20(-1.97%) |
Aug 28, 2006 | 10.30 | 10.37 | 10.19 | 10.22 | 12,586,043 | -0.28(-2.67%) |
Aug 25, 2006 | 10.48 | 10.56 | 10.36 | 10.50 | 12,333,304 | +0.06(+0.62%) |
Aug 24, 2006 | 10.28 | 10.45 | 10.20 | 10.43 | 11,936,206 | +0.15(+1.45%) |
Aug 23, 2006 | 10.37 | 10.42 | 10.21 | 10.28 | 16,693,487 | -0.12(-1.15%) |
Aug 22, 2006 | 10.27 | 10.44 | 10.24 | 10.40 | 14,753,190 | +0.16(+1.51%) |
Aug 21, 2006 | 10.05 | 10.30 | 10.03 | 10.25 | 16,839,164 | +0.31(+3.13%) |
Aug 18, 2006 | 9.653 | 9.953 | 9.653 | 9.938 | 19,024,740 | +0.10(+1.00%) |
Aug 17, 2006 | 10.03 | 10.03 | 9.766 | 9.840 | 16,596,955 | -0.24(-2.43%) |
Aug 16, 2006 | 10.03 | 10.26 | 9.973 | 10.08 | 21,664,896 | +0.07(+0.74%) |
Aug 15, 2006 | 9.963 | 10.04 | 9.771 | 10.01 | 13,647,019 | +0.17(+1.76%) |
Aug 14, 2006 | 10.08 | 10.09 | 9.766 | 9.837 | 15,010,756 | -0.34(-3.38%) |
Aug 11, 2006 | 10.38 | 10.41 | 10.11 | 10.18 | 14,755,384 | -0.20(-1.93%) |
Aug 10, 2006 | 10.41 | 10.51 | 10.23 | 10.38 | 18,156,388 | -0.12(-1.17%) |
Aug 09, 2006 | 10.41 | 10.60 | 10.33 | 10.51 | 17,786,934 | +0.19(+1.89%) |
Aug 08, 2006 | 10.11 | 10.43 | 10.09 | 10.31 | 17,004,146 | +0.20(+1.95%) |
Aug 07, 2006 | 10.07 | 10.20 | 9.944 | 10.11 | 15,157,748 | +0.18(+1.78%) |
Aug 04, 2006 | 9.893 | 9.982 | 9.761 | 9.937 | 19,503,452 | +0.06(+0.63%) |
Aug 03, 2006 | 9.959 | 10.03 | 9.848 | 9.874 | 21,178,286 | -0.22(-2.21%) |
Aug 02, 2006 | 10.27 | 10.39 | 10.00 | 10.10 | 20,134,860 | -0.22(-2.13%) |
Aug 01, 2006 | 10.48 | 10.63 | 10.20 | 10.32 | 24,283,990 | -0.01(-0.11%) |
Jul 31, 2006 | 10.20 | 10.35 | 10.07 | 10.33 | 13,562,334 | +0.15(+1.44%) |
Jul 28, 2006 | 10.15 | 10.29 | 10.00 | 10.18 | 13,184,981 | -0.01(-0.15%) |
Jul 27, 2006 | 10.44 | 10.54 | 10.15 | 10.20 | 17,859,334 | -0.16(-1.51%) |
Jul 26, 2006 | 10.18 | 10.43 | 10.08 | 10.35 | 18,968,576 | +0.21(+2.09%) |
Jul 25, 2006 | 10.12 | 10.21 | 9.941 | 10.14 | 13,733,459 | +0.14(+1.38%) |
Jul 24, 2006 | 9.587 | 10.06 | 9.556 | 10.00 | 11,909,001 | +0.42(+4.34%) |
Jul 21, 2006 | 9.792 | 9.792 | 9.541 | 9.587 | 13,713,714 | -0.14(-1.42%) |
Jul 20, 2006 | 9.946 | 10.00 | 9.721 | 9.725 | 14,767,231 | -0.16(-1.63%) |
Jul 19, 2006 | 9.829 | 9.965 | 9.763 | 9.885 | 15,624,613 | +0.06(+0.64%) |
Jul 18, 2006 | 9.791 | 9.914 | 9.637 | 9.823 | 14,262,631 | +0.14(+1.47%) |
Jul 17, 2006 | 9.948 | 10.00 | 9.563 | 9.680 | 14,107,741 | -0.33(-3.31%) |
Jul 14, 2006 | 10.00 | 10.04 | 9.792 | 10.01 | 14,725,108 | +0.11(+1.10%) |
Jul 13, 2006 | 9.914 | 10.03 | 9.772 | 9.902 | 15,411,364 | +0.04(+0.40%) |
Jul 12, 2006 | 10.09 | 10.13 | 9.833 | 9.863 | 19,687,302 | -0.24(-2.35%) |
Jul 11, 2006 | 9.866 | 10.16 | 9.823 | 10.10 | 13,721,612 | +0.32(+3.23%) |
Jul 10, 2006 | 9.694 | 9.881 | 9.644 | 9.784 | 11,141,131 | +0.01(+0.15%) |
Jul 07, 2006 | 9.888 | 10.04 | 9.744 | 9.769 | 19,298,540 | -0.02(-0.22%) |
Jul 06, 2006 | 9.659 | 9.820 | 9.618 | 9.791 | 17,494,266 | +0.12(+1.19%) |
Jul 05, 2006 | 9.445 | 9.695 | 9.357 | 9.676 | 18,847,472 | +0.19(+1.97%) |
Jul 03, 2006 | 9.561 | 9.561 | 9.468 | 9.489 | 7,507,572 | -0.00(-0.04%) |
Jun 30, 2006 | 9.453 | 9.571 | 9.393 | 9.492 | 11,390,360 | -0.03(-0.30%) |
Jun 29, 2006 | 9.374 | 9.556 | 9.354 | 9.521 | 15,558,795 | +0.20(+2.14%) |
Jun 28, 2006 | 9.131 | 9.342 | 9.123 | 9.321 | 13,795,767 | +0.23(+2.49%) |
Jun 27, 2006 | 8.829 | 9.222 | 8.815 | 9.094 | 23,014,152 | +0.33(+3.81%) |
Jun 26, 2006 | 8.742 | 8.813 | 8.644 | 8.761 | 8,409,709 | +0.02(+0.21%) |
Jun 23, 2006 | 8.597 | 8.773 | 8.571 | 8.742 | 11,924,358 | +0.21(+2.46%) |
Jun 22, 2006 | 8.461 | 8.570 | 8.372 | 8.533 | 9,810,303 | +0.08(+0.98%) |
Jun 21, 2006 | 8.198 | 8.559 | 8.198 | 8.450 | 12,112,596 | +0.26(+3.23%) |
Jun 20, 2006 | 8.233 | 8.350 | 8.153 | 8.185 | 10,405,293 | +0.00(+0.01%) |
Jun 19, 2006 | 8.478 | 8.511 | 8.124 | 8.184 | 13,324,953 | -0.31(-3.66%) |
Jun 16, 2006 | 8.499 | 8.559 | 8.309 | 8.495 | 12,527,685 | -0.03(-0.37%) |
Jun 15, 2006 | 8.244 | 8.575 | 8.218 | 8.527 | 13,489,057 | +0.35(+4.26%) |
Jun 14, 2006 | 7.974 | 8.200 | 7.974 | 8.178 | 14,806,722 | +0.22(+2.78%) |
Jun 13, 2006 | 8.110 | 8.209 | 7.906 | 7.957 | 16,503,933 | -0.28(-3.39%) |
Jun 12, 2006 | 8.432 | 8.481 | 8.216 | 8.236 | 15,413,120 | -0.12(-1.49%) |
Jun 09, 2006 | 8.491 | 8.535 | 8.242 | 8.361 | 15,528,958 | -0.12(-1.38%) |
Jun 08, 2006 | 8.336 | 8.495 | 8.092 | 8.478 | 19,682,914 | +0.03(+0.35%) |
Jun 07, 2006 | 8.738 | 8.739 | 8.436 | 8.448 | 13,816,389 | -0.33(-3.73%) |
Jun 06, 2006 | 8.660 | 8.920 | 8.660 | 8.775 | 15,115,186 | +0.00(+0.01%) |
Jun 05, 2006 | 9.059 | 9.089 | 8.725 | 8.774 | 18,029,580 | -0.16(-1.77%) |
Jun 02, 2006 | 8.830 | 8.975 | 8.712 | 8.933 | 11,901,542 | +0.18(+2.06%) |