Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.101 | 9.509 | 9.094 | 9.433 | 6,160,884 | +0.33(+3.58%) |
Aug 30, 2006 | 9.201 | 9.258 | 8.994 | 9.107 | 1,385,354 | -0.02(-0.21%) |
Aug 29, 2006 | 9.088 | 9.220 | 8.925 | 9.126 | 1,287,367 | +0.05(+0.55%) |
Aug 28, 2006 | 9.164 | 9.233 | 9.032 | 9.076 | 1,388,222 | -0.03(-0.34%) |
Aug 25, 2006 | 9.101 | 9.276 | 9.069 | 9.107 | 849,854 | -0.04(-0.48%) |
Aug 24, 2006 | 9.170 | 9.258 | 9.101 | 9.151 | 899,086 | -0.05(-0.55%) |
Aug 23, 2006 | 9.327 | 9.377 | 9.176 | 9.201 | 1,060,963 | -0.10(-1.08%) |
Aug 22, 2006 | 9.415 | 9.440 | 9.157 | 9.302 | 1,443,509 | -0.12(-1.27%) |
Aug 21, 2006 | 9.571 | 9.653 | 9.415 | 9.421 | 1,009,181 | -0.21(-2.15%) |
Aug 18, 2006 | 9.578 | 9.678 | 9.458 | 9.628 | 695,306 | +0.08(+0.79%) |
Aug 17, 2006 | 9.509 | 9.703 | 9.452 | 9.553 | 954,373 | +0.08(+0.79%) |
Aug 16, 2006 | 9.597 | 9.659 | 9.415 | 9.477 | 1,422,955 | -0.03(-0.26%) |
Aug 15, 2006 | 9.415 | 9.534 | 9.283 | 9.502 | 944,972 | +0.21(+2.23%) |
Aug 14, 2006 | 9.415 | 9.427 | 9.201 | 9.295 | 1,391,727 | -0.11(-1.20%) |
Aug 11, 2006 | 9.471 | 9.490 | 9.358 | 9.408 | 646,392 | -0.03(-0.33%) |
Aug 10, 2006 | 9.427 | 9.565 | 9.383 | 9.440 | 915,019 | -0.06(-0.66%) |
Aug 09, 2006 | 9.641 | 9.760 | 9.490 | 9.502 | 845,074 | -0.05(-0.53%) |
Aug 08, 2006 | 9.829 | 9.829 | 9.528 | 9.553 | 895,581 | -0.33(-3.37%) |
Aug 07, 2006 | 9.885 | 10.01 | 9.779 | 9.885 | 743,263 | -0.04(-0.44%) |
Aug 04, 2006 | 10.19 | 10.33 | 9.816 | 9.929 | 966,003 | -0.18(-1.74%) |
Aug 03, 2006 | 9.779 | 10.17 | 9.766 | 10.11 | 1,055,546 | +0.23(+2.29%) |
Aug 02, 2006 | 9.986 | 10.05 | 9.810 | 9.879 | 1,033,718 | -0.04(-0.38%) |
Aug 01, 2006 | 10.06 | 10.06 | 9.684 | 9.917 | 1,665,611 | -0.14(-1.43%) |
Jul 31, 2006 | 10.39 | 10.40 | 10.01 | 10.06 | 2,099,939 | -0.40(-3.78%) |
Jul 28, 2006 | 10.27 | 10.54 | 10.17 | 10.46 | 1,175,360 | +0.31(+3.03%) |
Jul 27, 2006 | 10.39 | 10.56 | 10.11 | 10.15 | 802,055 | -0.23(-2.18%) |
Jul 26, 2006 | 10.33 | 10.48 | 10.16 | 10.37 | 752,345 | -0.06(-0.54%) |
Jul 25, 2006 | 10.43 | 10.67 | 10.25 | 10.43 | 866,424 | -0.03(-0.24%) |
Jul 24, 2006 | 10.15 | 10.46 | 10.14 | 10.46 | 702,635 | +0.31(+3.03%) |
Jul 21, 2006 | 10.36 | 10.36 | 10.04 | 10.15 | 866,424 | -0.21(-2.06%) |
Jul 20, 2006 | 10.67 | 10.72 | 10.31 | 10.36 | 1,035,630 | -0.32(-3.00%) |
Jul 19, 2006 | 10.32 | 10.75 | 10.27 | 10.68 | 939,077 | +0.36(+3.47%) |
Jul 18, 2006 | 10.36 | 10.51 | 10.12 | 10.32 | 772,420 | -0.01(-0.06%) |
Jul 17, 2006 | 10.37 | 10.53 | 10.29 | 10.33 | 684,153 | -0.14(-1.38%) |
Jul 14, 2006 | 10.51 | 10.56 | 10.36 | 10.48 | 667,264 | -0.05(-0.48%) |
Jul 13, 2006 | 10.86 | 10.90 | 10.51 | 10.53 | 847,623 | -0.45(-4.06%) |
Jul 12, 2006 | 11.17 | 11.27 | 10.94 | 10.97 | 475,911 | -0.28(-2.51%) |
Jul 11, 2006 | 11.09 | 11.27 | 10.98 | 11.25 | 522,754 | +0.11(+0.96%) |
Jul 10, 2006 | 11.00 | 11.26 | 11.00 | 11.15 | 393,061 | +0.16(+1.48%) |
Jul 07, 2006 | 11.15 | 11.23 | 10.92 | 10.98 | 404,373 | -0.23(-2.07%) |
Jul 06, 2006 | 11.19 | 11.34 | 11.15 | 11.22 | 557,806 | +0.04(+0.39%) |
Jul 05, 2006 | 11.46 | 11.49 | 10.95 | 11.17 | 857,342 | -0.31(-2.68%) |
Jul 03, 2006 | 11.25 | 11.50 | 11.10 | 11.48 | 497,899 | +0.23(+2.01%) |
Jun 30, 2006 | 11.22 | 11.28 | 11.07 | 11.25 | 1,003,764 | +0.04(+0.39%) |
Jun 29, 2006 | 10.80 | 11.22 | 10.80 | 11.21 | 608,950 | +0.47(+4.38%) |
Jun 28, 2006 | 10.74 | 10.83 | 10.56 | 10.74 | 424,767 | +0.01(+0.06%) |
Jun 27, 2006 | 11.03 | 11.10 | 10.66 | 10.73 | 463,484 | -0.32(-2.90%) |
Jun 26, 2006 | 10.79 | 11.05 | 10.79 | 11.05 | 698,811 | +0.27(+2.50%) |
Jun 23, 2006 | 10.69 | 10.91 | 10.56 | 10.78 | 345,103 | +0.06(+0.53%) |
Jun 22, 2006 | 10.81 | 10.85 | 10.62 | 10.73 | 467,467 | -0.13(-1.21%) |
Jun 21, 2006 | 10.64 | 10.98 | 10.63 | 10.86 | 547,290 | +0.19(+1.76%) |
Jun 20, 2006 | 10.56 | 10.78 | 10.51 | 10.67 | 837,107 | +0.08(+0.77%) |
Jun 19, 2006 | 10.64 | 10.88 | 10.44 | 10.59 | 737,368 | -0.06(-0.53%) |
Jun 16, 2006 | 10.77 | 10.79 | 10.41 | 10.64 | 2,025,055 | -0.13(-1.17%) |
Jun 15, 2006 | 10.58 | 10.81 | 10.48 | 10.77 | 788,034 | +0.23(+2.20%) |
Jun 14, 2006 | 10.39 | 10.58 | 10.31 | 10.54 | 891,119 | +0.11(+1.08%) |
Jun 13, 2006 | 10.43 | 10.61 | 10.29 | 10.43 | 1,249,607 | -0.06(-0.60%) |
Jun 12, 2006 | 10.69 | 10.73 | 10.46 | 10.49 | 625,042 | -0.16(-1.53%) |
Jun 09, 2006 | 10.72 | 10.92 | 10.56 | 10.65 | 777,678 | -0.07(-0.64%) |
Jun 08, 2006 | 10.58 | 10.78 | 10.32 | 10.72 | 909,442 | +0.09(+0.89%) |
Jun 07, 2006 | 10.80 | 10.86 | 10.59 | 10.63 | 939,396 | -0.18(-1.68%) |
Jun 06, 2006 | 10.88 | 10.93 | 10.62 | 10.81 | 760,789 | -0.01(-0.12%) |
Jun 05, 2006 | 11.31 | 11.31 | 10.79 | 10.82 | 1,011,731 | -0.46(-4.06%) |
Jun 02, 2006 | 11.29 | 11.40 | 11.20 | 11.28 | 668,379 | +0.03(+0.28%) |