Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.881 | 10.17 | 9.877 | 10.14 | 6,172,486 | +0.21(+2.10%) |
Aug 30, 2006 | 9.830 | 9.997 | 9.755 | 9.936 | 20,532,850 | -0.34(-3.27%) |
Aug 29, 2006 | 10.29 | 10.30 | 10.01 | 10.27 | 16,752,954 | -0.04(-0.38%) |
Aug 28, 2006 | 10.28 | 10.38 | 10.21 | 10.31 | 17,064,580 | -0.04(-0.41%) |
Aug 25, 2006 | 10.42 | 10.45 | 10.26 | 10.35 | 8,547,475 | -0.08(-0.75%) |
Aug 24, 2006 | 10.37 | 10.43 | 10.36 | 10.43 | 3,102,117 | +0.06(+0.56%) |
Aug 23, 2006 | 10.36 | 10.43 | 10.29 | 10.37 | 4,261,313 | -0.08(-0.80%) |
Aug 22, 2006 | 10.39 | 10.52 | 10.37 | 10.46 | 9,598,999 | +0.10(+0.95%) |
Aug 21, 2006 | 10.29 | 10.46 | 10.26 | 10.36 | 6,181,113 | +0.03(+0.27%) |
Aug 18, 2006 | 10.12 | 10.40 | 10.11 | 10.33 | 25,169,634 | +0.22(+2.19%) |
Aug 17, 2006 | 10.00 | 10.11 | 9.874 | 10.11 | 15,376,344 | +0.07(+0.72%) |
Aug 16, 2006 | 10.15 | 10.18 | 10.01 | 10.04 | 4,095,665 | -0.11(-1.07%) |
Aug 15, 2006 | 10.07 | 10.18 | 10.03 | 10.15 | 6,121,066 | +0.14(+1.40%) |
Aug 14, 2006 | 9.881 | 10.03 | 9.862 | 10.01 | 5,609,625 | +0.16(+1.57%) |
Aug 11, 2006 | 9.797 | 9.886 | 9.778 | 9.851 | 6,487,908 | +0.04(+0.40%) |
Aug 10, 2006 | 9.780 | 9.830 | 9.733 | 9.812 | 8,740,041 | +0.07(+0.70%) |
Aug 09, 2006 | 9.765 | 9.845 | 9.736 | 9.744 | 5,985,441 | +0.00(+0.00%) |
Aug 08, 2006 | 9.762 | 9.826 | 9.716 | 9.744 | 6,680,475 | +0.03(+0.36%) |
Aug 07, 2006 | 9.678 | 9.916 | 9.635 | 9.709 | 57,136,736 | +0.29(+3.09%) |
Aug 04, 2006 | 9.881 | 9.928 | 9.258 | 9.418 | 53,163,236 | -0.41(-4.17%) |
Aug 03, 2006 | 10.05 | 10.06 | 9.797 | 9.828 | 22,009,886 | -0.25(-2.44%) |
Aug 02, 2006 | 10.08 | 10.14 | 10.04 | 10.07 | 6,465,477 | +0.02(+0.17%) |
Aug 01, 2006 | 9.777 | 10.09 | 9.709 | 10.06 | 12,274,571 | +0.29(+2.94%) |
Jul 31, 2006 | 9.983 | 10.12 | 9.757 | 9.770 | 14,888,025 | -0.23(-2.35%) |
Jul 28, 2006 | 9.888 | 10.07 | 9.888 | 10.00 | 9,284,611 | +0.10(+0.98%) |
Jul 27, 2006 | 10.11 | 10.13 | 9.890 | 9.907 | 7,789,977 | -0.17(-1.70%) |
Jul 26, 2006 | 10.07 | 10.13 | 10.01 | 10.08 | 8,270,358 | +0.02(+0.23%) |
Jul 25, 2006 | 10.04 | 10.11 | 10.02 | 10.05 | 9,287,717 | +0.03(+0.27%) |
Jul 24, 2006 | 9.997 | 10.08 | 9.946 | 10.03 | 4,416,264 | +0.05(+0.49%) |
Jul 21, 2006 | 10.01 | 10.06 | 9.903 | 9.978 | 10,910,385 | +0.08(+0.78%) |
Jul 20, 2006 | 9.894 | 9.984 | 9.880 | 9.901 | 4,293,408 | +0.02(+0.22%) |
Jul 19, 2006 | 9.813 | 9.948 | 9.801 | 9.880 | 3,911,725 | +0.06(+0.62%) |
Jul 18, 2006 | 9.825 | 9.859 | 9.759 | 9.819 | 4,218,521 | -0.02(-0.18%) |
Jul 17, 2006 | 9.764 | 9.904 | 9.752 | 9.836 | 5,895,714 | +0.08(+0.86%) |
Jul 14, 2006 | 9.693 | 9.801 | 9.678 | 9.752 | 4,149,845 | +0.03(+0.30%) |
Jul 13, 2006 | 9.697 | 9.826 | 9.673 | 9.723 | 6,535,187 | +0.02(+0.19%) |
Jul 12, 2006 | 9.772 | 9.830 | 9.693 | 9.704 | 3,375,783 | -0.10(-0.98%) |
Jul 11, 2006 | 9.649 | 9.803 | 9.635 | 9.800 | 6,076,893 | +0.14(+1.50%) |
Jul 10, 2006 | 9.670 | 9.746 | 9.606 | 9.655 | 5,700,042 | +0.00(+0.00%) |
Jul 07, 2006 | 9.610 | 9.717 | 9.591 | 9.655 | 3,182,181 | +0.04(+0.42%) |
Jul 06, 2006 | 9.651 | 9.659 | 9.548 | 9.615 | 3,495,878 | -0.04(-0.38%) |
Jul 05, 2006 | 9.693 | 9.780 | 9.616 | 9.651 | 3,748,492 | -0.07(-0.76%) |
Jul 03, 2006 | 9.610 | 9.733 | 9.519 | 9.725 | 1,308,625 | +0.14(+1.51%) |
Jun 30, 2006 | 9.490 | 9.586 | 9.438 | 9.580 | 5,818,411 | +0.09(+0.95%) |
Jun 29, 2006 | 9.502 | 9.526 | 9.378 | 9.490 | 5,578,566 | +0.00(+0.02%) |
Jun 28, 2006 | 9.591 | 9.609 | 9.460 | 9.489 | 6,018,570 | -0.02(-0.18%) |
Jun 27, 2006 | 9.664 | 9.733 | 9.502 | 9.506 | 6,095,183 | -0.15(-1.59%) |
Jun 26, 2006 | 9.664 | 9.704 | 9.616 | 9.659 | 3,151,467 | +0.01(+0.08%) |
Jun 23, 2006 | 9.609 | 9.755 | 9.590 | 9.652 | 4,347,934 | +0.00(+0.03%) |
Jun 22, 2006 | 9.522 | 9.693 | 9.406 | 9.649 | 11,200,270 | +0.12(+1.29%) |
Jun 21, 2006 | 9.549 | 9.583 | 9.461 | 9.526 | 5,402,564 | -0.02(-0.24%) |
Jun 20, 2006 | 9.360 | 9.552 | 9.320 | 9.549 | 12,460,926 | +0.31(+3.34%) |
Jun 19, 2006 | 9.504 | 9.504 | 9.232 | 9.241 | 3,233,946 | -0.23(-2.39%) |
Jun 16, 2006 | 9.533 | 9.617 | 9.423 | 9.467 | 4,735,483 | -0.05(-0.55%) |
Jun 15, 2006 | 9.454 | 9.590 | 9.400 | 9.519 | 3,572,146 | +0.06(+0.64%) |
Jun 14, 2006 | 9.657 | 9.657 | 9.302 | 9.458 | 7,538,398 | -0.17(-1.75%) |
Jun 13, 2006 | 9.664 | 9.757 | 9.555 | 9.626 | 6,190,776 | -0.05(-0.55%) |
Jun 12, 2006 | 9.483 | 9.680 | 9.474 | 9.680 | 5,984,060 | +0.10(+1.06%) |
Jun 09, 2006 | 9.439 | 9.613 | 9.423 | 9.578 | 6,904,101 | +0.12(+1.22%) |
Jun 08, 2006 | 9.403 | 9.583 | 9.371 | 9.462 | 7,319,948 | +0.01(+0.06%) |
Jun 07, 2006 | 9.490 | 9.604 | 9.447 | 9.457 | 6,876,838 | -0.02(-0.18%) |
Jun 06, 2006 | 9.571 | 9.571 | 9.332 | 9.474 | 5,644,825 | -0.18(-1.86%) |
Jun 05, 2006 | 9.678 | 9.799 | 9.613 | 9.654 | 6,169,035 | -0.06(-0.60%) |
Jun 02, 2006 | 9.549 | 9.713 | 9.493 | 9.712 | 10,596,342 | +0.16(+1.70%) |