Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.446 | 8.548 | 8.344 | 8.483 | 447,573 | +0.09(+1.10%) |
Jul 28, 2006 | 7.918 | 8.428 | 7.918 | 8.391 | 668,607 | +0.19(+2.37%) |
Jul 27, 2006 | 8.511 | 8.566 | 8.103 | 8.196 | 684,479 | -0.13(-1.56%) |
Jul 26, 2006 | 8.687 | 8.752 | 8.233 | 8.326 | 1,451,240 | -0.32(-3.75%) |
Jul 25, 2006 | 9.168 | 9.178 | 8.576 | 8.650 | 1,379,649 | -0.56(-6.13%) |
Jul 24, 2006 | 9.252 | 9.446 | 8.909 | 9.215 | 1,145,335 | +0.01(+0.10%) |
Jul 21, 2006 | 9.659 | 9.659 | 9.150 | 9.205 | 888,236 | -0.45(-4.70%) |
Jul 20, 2006 | 9.854 | 10.19 | 9.641 | 9.659 | 823,773 | -0.20(-2.07%) |
Jul 19, 2006 | 9.335 | 9.909 | 9.335 | 9.863 | 654,785 | +0.57(+6.18%) |
Jul 18, 2006 | 9.131 | 9.354 | 9.048 | 9.289 | 555,336 | +0.17(+1.83%) |
Jul 17, 2006 | 9.261 | 9.446 | 9.104 | 9.122 | 417,231 | -0.18(-1.89%) |
Jul 14, 2006 | 9.122 | 9.335 | 9.085 | 9.298 | 645,391 | +0.13(+1.41%) |
Jul 13, 2006 | 9.400 | 9.539 | 9.141 | 9.168 | 1,079,575 | -0.47(-4.90%) |
Jul 12, 2006 | 9.928 | 10.02 | 9.539 | 9.641 | 619,368 | -0.31(-3.16%) |
Jul 11, 2006 | 10.01 | 10.10 | 9.770 | 9.956 | 898,170 | -0.10(-1.01%) |
Jul 10, 2006 | 10.30 | 10.52 | 9.974 | 10.06 | 724,756 | -0.25(-2.43%) |
Jul 07, 2006 | 10.57 | 10.57 | 10.24 | 10.31 | 370,692 | -0.31(-2.88%) |
Jul 06, 2006 | 10.59 | 10.94 | 10.49 | 10.61 | 433,320 | +0.06(+0.62%) |
Jul 05, 2006 | 10.95 | 10.95 | 10.46 | 10.55 | 664,503 | -0.47(-4.29%) |
Jul 03, 2006 | 10.86 | 11.02 | 10.80 | 11.02 | 213,690 | +0.19(+1.71%) |
Jun 30, 2006 | 10.95 | 11.10 | 10.71 | 10.84 | 780,797 | -0.06(-0.60%) |
Jun 29, 2006 | 10.26 | 11.07 | 10.01 | 10.90 | 971,056 | +0.73(+7.20%) |
Jun 28, 2006 | 10.16 | 10.34 | 10.00 | 10.17 | 318,106 | +0.06(+0.64%) |
Jun 27, 2006 | 10.61 | 10.72 | 10.03 | 10.10 | 427,813 | -0.46(-4.38%) |
Jun 26, 2006 | 10.46 | 10.65 | 10.40 | 10.57 | 355,575 | +0.18(+1.69%) |
Jun 23, 2006 | 10.34 | 10.52 | 10.24 | 10.39 | 366,805 | +0.01(+0.09%) |
Jun 22, 2006 | 10.45 | 10.55 | 10.28 | 10.38 | 479,535 | -0.06(-0.53%) |
Jun 21, 2006 | 10.02 | 10.59 | 9.946 | 10.44 | 653,381 | +0.46(+4.64%) |
Jun 20, 2006 | 10.05 | 10.19 | 9.854 | 9.974 | 966,953 | -0.12(-1.19%) |
Jun 19, 2006 | 10.62 | 10.75 | 10.05 | 10.09 | 812,327 | -0.45(-4.30%) |
Jun 16, 2006 | 10.81 | 11.02 | 10.50 | 10.55 | 1,751,854 | -0.43(-3.88%) |
Jun 15, 2006 | 10.33 | 11.08 | 10.29 | 10.97 | 1,369,283 | +0.80(+7.82%) |
Jun 14, 2006 | 9.770 | 10.51 | 9.715 | 10.18 | 837,918 | +0.28(+2.81%) |
Jun 13, 2006 | 10.19 | 10.49 | 9.761 | 9.900 | 2,131,292 | -0.56(-5.31%) |
Jun 12, 2006 | 10.88 | 11.21 | 10.45 | 10.46 | 1,357,406 | -0.45(-4.16%) |
Jun 09, 2006 | 11.46 | 11.50 | 10.88 | 10.91 | 1,597,767 | -0.31(-2.81%) |
Jun 08, 2006 | 11.59 | 11.62 | 10.67 | 11.22 | 3,315,500 | -0.63(-5.31%) |
Jun 07, 2006 | 12.51 | 12.56 | 11.84 | 11.85 | 1,270,698 | -0.68(-5.40%) |
Jun 06, 2006 | 12.92 | 12.97 | 12.28 | 12.53 | 1,139,288 | -0.39(-3.01%) |
Jun 05, 2006 | 13.98 | 13.98 | 12.85 | 12.92 | 1,443,033 | -1.07(-7.68%) |
Jun 02, 2006 | 14.16 | 14.45 | 13.90 | 13.99 | 805,308 | -0.02(-0.13%) |
Jun 01, 2006 | 13.21 | 14.26 | 13.21 | 14.01 | 1,421,437 | +0.86(+6.55%) |
May 31, 2006 | 13.13 | 13.38 | 13.06 | 13.15 | 738,685 | +0.04(+0.28%) |
May 30, 2006 | 13.69 | 13.69 | 12.99 | 13.11 | 897,846 | -0.57(-4.19%) |
May 26, 2006 | 13.26 | 13.78 | 13.07 | 13.69 | 1,498,210 | +0.69(+5.27%) |
May 25, 2006 | 12.71 | 13.10 | 12.71 | 13.00 | 521,323 | +0.39(+3.08%) |
May 24, 2006 | 13.29 | 13.29 | 12.36 | 12.61 | 1,668,926 | -0.77(-5.74%) |
May 23, 2006 | 13.38 | 13.71 | 13.23 | 13.38 | 935,423 | +0.30(+2.26%) |
May 22, 2006 | 13.85 | 13.85 | 12.88 | 13.09 | 1,613,532 | -0.81(-5.86%) |
May 19, 2006 | 13.84 | 14.03 | 13.61 | 13.90 | 1,067,590 | +0.06(+0.47%) |
May 18, 2006 | 14.08 | 14.30 | 13.79 | 13.84 | 797,426 | -0.28(-1.97%) |
May 17, 2006 | 14.71 | 14.71 | 13.86 | 14.11 | 1,784,139 | -0.62(-4.21%) |
May 16, 2006 | 15.05 | 15.13 | 14.42 | 14.73 | 1,446,057 | -0.29(-1.91%) |
May 15, 2006 | 15.62 | 15.76 | 14.58 | 15.02 | 1,801,740 | -0.87(-5.48%) |
May 12, 2006 | 16.25 | 16.29 | 15.69 | 15.89 | 1,891,255 | -0.31(-1.89%) |
May 11, 2006 | 15.96 | 16.86 | 15.96 | 16.20 | 2,053,223 | +0.21(+1.33%) |
May 10, 2006 | 15.56 | 16.41 | 15.51 | 15.98 | 1,977,206 | +0.21(+1.35%) |
May 09, 2006 | 15.60 | 15.88 | 15.45 | 15.77 | 747,323 | +0.17(+1.07%) |
May 08, 2006 | 15.51 | 16.16 | 15.46 | 15.60 | 915,879 | +0.12(+0.78%) |
May 05, 2006 | 15.57 | 15.72 | 15.34 | 15.48 | 409,888 | -0.06(-0.36%) |
May 04, 2006 | 15.34 | 15.87 | 15.34 | 15.54 | 1,030,337 | +0.17(+1.08%) |
May 03, 2006 | 15.43 | 15.72 | 15.10 | 15.37 | 865,884 | -0.02(-0.12%) |
May 02, 2006 | 14.83 | 15.50 | 14.54 | 15.39 | 1,127,626 | +0.51(+3.42%) |