Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.21 | 10.36 | 10.18 | 10.34 | 788,014 | +0.10(+0.96%) |
Jul 28, 2006 | 10.16 | 10.37 | 10.16 | 10.24 | 745,590 | +0.09(+0.89%) |
Jul 27, 2006 | 10.44 | 10.46 | 10.14 | 10.15 | 992,575 | -0.29(-2.75%) |
Jul 26, 2006 | 10.30 | 10.59 | 10.28 | 10.44 | 1,904,448 | +0.14(+1.37%) |
Jul 25, 2006 | 9.577 | 10.42 | 9.548 | 10.30 | 2,862,158 | +0.94(+9.99%) |
Jul 24, 2006 | 9.251 | 9.398 | 9.177 | 9.362 | 578,332 | +0.11(+1.22%) |
Jul 21, 2006 | 9.341 | 9.364 | 9.156 | 9.249 | 441,795 | -0.11(-1.14%) |
Jul 20, 2006 | 9.573 | 9.608 | 9.351 | 9.355 | 515,915 | -0.22(-2.27%) |
Jul 19, 2006 | 9.372 | 9.608 | 9.345 | 9.573 | 890,904 | +0.23(+2.48%) |
Jul 18, 2006 | 9.126 | 9.380 | 9.118 | 9.341 | 465,688 | +0.26(+2.87%) |
Jul 17, 2006 | 9.255 | 9.265 | 9.064 | 9.081 | 226,261 | -0.14(-1.49%) |
Jul 14, 2006 | 9.280 | 9.284 | 9.107 | 9.218 | 260,883 | -0.04(-0.44%) |
Jul 13, 2006 | 9.454 | 9.497 | 9.222 | 9.259 | 426,922 | -0.24(-2.48%) |
Jul 12, 2006 | 9.546 | 9.649 | 9.474 | 9.495 | 285,508 | -0.01(-0.15%) |
Jul 11, 2006 | 9.659 | 9.690 | 9.423 | 9.509 | 650,989 | -0.14(-1.47%) |
Jul 10, 2006 | 9.618 | 9.727 | 9.614 | 9.651 | 271,855 | +0.05(+0.51%) |
Jul 07, 2006 | 9.638 | 9.725 | 9.587 | 9.601 | 252,349 | -0.07(-0.72%) |
Jul 06, 2006 | 9.649 | 9.722 | 9.601 | 9.671 | 271,123 | +0.04(+0.45%) |
Jul 05, 2006 | 9.852 | 9.852 | 9.560 | 9.628 | 507,137 | -0.22(-2.27%) |
Jul 03, 2006 | 9.819 | 9.874 | 9.784 | 9.852 | 146,533 | +0.03(+0.33%) |
Jun 30, 2006 | 9.710 | 9.839 | 9.684 | 9.819 | 498,116 | +0.06(+0.63%) |
Jun 29, 2006 | 9.437 | 9.757 | 9.437 | 9.757 | 590,522 | +0.33(+3.46%) |
Jun 28, 2006 | 9.577 | 9.577 | 9.425 | 9.431 | 783,137 | -0.04(-0.39%) |
Jun 27, 2006 | 9.618 | 9.706 | 9.433 | 9.468 | 537,614 | -0.15(-1.58%) |
Jun 26, 2006 | 9.618 | 9.645 | 9.546 | 9.620 | 525,911 | +0.06(+0.67%) |
Jun 23, 2006 | 9.382 | 9.645 | 9.280 | 9.556 | 555,901 | +0.14(+1.48%) |
Jun 22, 2006 | 9.474 | 9.493 | 9.351 | 9.417 | 427,897 | -0.09(-0.91%) |
Jun 21, 2006 | 9.321 | 9.597 | 9.296 | 9.503 | 356,946 | +0.15(+1.58%) |
Jun 20, 2006 | 9.392 | 9.398 | 9.290 | 9.355 | 558,339 | +0.00(+0.04%) |
Jun 19, 2006 | 9.577 | 9.577 | 9.306 | 9.351 | 413,268 | -0.23(-2.40%) |
Jun 16, 2006 | 9.679 | 9.768 | 9.536 | 9.581 | 596,374 | -0.05(-0.53%) |
Jun 15, 2006 | 9.216 | 9.649 | 9.177 | 9.632 | 678,784 | +0.42(+4.54%) |
Jun 14, 2006 | 9.138 | 9.228 | 9.025 | 9.214 | 577,113 | +0.08(+0.85%) |
Jun 13, 2006 | 9.085 | 9.257 | 8.990 | 9.136 | 755,830 | -0.01(-0.13%) |
Jun 12, 2006 | 9.331 | 9.370 | 9.148 | 9.148 | 385,717 | -0.22(-2.39%) |
Jun 09, 2006 | 9.331 | 9.485 | 9.304 | 9.372 | 631,484 | -0.09(-0.95%) |
Jun 08, 2006 | 9.505 | 9.536 | 9.136 | 9.462 | 512,745 | -0.07(-0.77%) |
Jun 07, 2006 | 9.587 | 9.704 | 9.503 | 9.536 | 398,639 | -0.19(-2.00%) |
Jun 06, 2006 | 9.800 | 9.802 | 9.618 | 9.731 | 327,932 | -0.06(-0.61%) |
Jun 05, 2006 | 9.997 | 10.03 | 9.757 | 9.790 | 435,943 | -0.21(-2.07%) |
Jun 02, 2006 | 9.946 | 10.13 | 9.923 | 9.997 | 668,300 | +0.03(+0.29%) |
Jun 01, 2006 | 9.864 | 10.10 | 9.852 | 9.969 | 1,116,678 | +0.13(+1.27%) |
May 31, 2006 | 9.534 | 9.862 | 9.534 | 9.843 | 1,323,190 | +0.31(+3.23%) |
May 30, 2006 | 9.536 | 9.725 | 9.524 | 9.536 | 718,282 | +0.02(+0.19%) |
May 26, 2006 | 9.345 | 9.622 | 9.345 | 9.517 | 778,017 | +0.17(+1.80%) |
May 25, 2006 | 9.310 | 9.604 | 9.304 | 9.349 | 777,773 | +0.23(+2.47%) |
May 24, 2006 | 9.013 | 9.138 | 8.951 | 9.124 | 644,893 | +0.10(+1.11%) |
May 23, 2006 | 8.978 | 9.126 | 8.966 | 9.023 | 667,812 | +0.09(+0.96%) |
May 22, 2006 | 9.023 | 9.050 | 8.861 | 8.937 | 1,295,639 | -0.12(-1.36%) |
May 19, 2006 | 9.298 | 9.329 | 9.033 | 9.060 | 1,537,017 | -0.20(-2.13%) |
May 18, 2006 | 9.421 | 9.517 | 9.257 | 9.257 | 499,335 | -0.17(-1.85%) |
May 17, 2006 | 9.655 | 9.665 | 9.415 | 9.431 | 505,187 | -0.26(-2.73%) |
May 16, 2006 | 9.720 | 9.757 | 9.487 | 9.696 | 394,738 | -0.06(-0.61%) |
May 15, 2006 | 9.854 | 9.893 | 9.620 | 9.755 | 441,795 | -0.09(-0.88%) |
May 12, 2006 | 9.987 | 9.987 | 9.821 | 9.841 | 368,162 | -0.14(-1.36%) |
May 11, 2006 | 10.04 | 10.07 | 9.971 | 9.977 | 266,978 | -0.08(-0.80%) |
May 10, 2006 | 10.03 | 10.13 | 10.00 | 10.06 | 214,070 | -0.02(-0.18%) |
May 09, 2006 | 10.07 | 10.14 | 10.03 | 10.08 | 347,438 | +0.00(+0.00%) |
May 08, 2006 | 10.13 | 10.14 | 10.06 | 10.08 | 309,158 | -0.06(-0.59%) |
May 05, 2006 | 9.997 | 10.14 | 9.880 | 10.13 | 857,501 | +0.18(+1.79%) |
May 04, 2006 | 9.997 | 10.10 | 9.950 | 9.956 | 473,491 | -0.03(-0.27%) |
May 03, 2006 | 9.895 | 10.02 | 9.850 | 9.983 | 895,780 | +0.10(+1.04%) |
May 02, 2006 | 9.813 | 9.880 | 9.807 | 9.880 | 305,745 | +0.12(+1.22%) |