Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.689 | 9.801 | 9.589 | 9.752 | 4,792,302 | +0.02(+0.19%) |
Jul 28, 2006 | 9.522 | 9.782 | 9.487 | 9.734 | 6,644,799 | +0.28(+2.96%) |
Jul 27, 2006 | 9.620 | 9.719 | 9.415 | 9.454 | 6,266,263 | -0.08(-0.85%) |
Jul 26, 2006 | 9.496 | 9.607 | 9.357 | 9.534 | 5,726,412 | +0.07(+0.75%) |
Jul 25, 2006 | 9.461 | 9.473 | 9.299 | 9.463 | 7,003,290 | -0.07(-0.71%) |
Jul 24, 2006 | 9.327 | 9.531 | 9.299 | 9.531 | 4,928,545 | +0.29(+3.15%) |
Jul 21, 2006 | 9.322 | 9.415 | 9.220 | 9.240 | 6,963,174 | -0.15(-1.62%) |
Jul 20, 2006 | 9.603 | 9.631 | 9.382 | 9.392 | 4,222,702 | -0.22(-2.31%) |
Jul 19, 2006 | 9.493 | 9.685 | 9.485 | 9.614 | 5,152,731 | +0.16(+1.67%) |
Jul 18, 2006 | 9.423 | 9.531 | 9.324 | 9.456 | 3,482,329 | +0.08(+0.85%) |
Jul 17, 2006 | 9.376 | 9.420 | 9.274 | 9.376 | 5,117,191 | +0.05(+0.50%) |
Jul 14, 2006 | 9.510 | 9.550 | 9.305 | 9.329 | 4,567,613 | -0.14(-1.45%) |
Jul 13, 2006 | 9.722 | 9.732 | 9.464 | 9.467 | 4,179,488 | -0.22(-2.23%) |
Jul 12, 2006 | 9.763 | 9.851 | 9.633 | 9.683 | 3,903,515 | -0.03(-0.34%) |
Jul 11, 2006 | 9.656 | 9.752 | 9.528 | 9.716 | 5,436,096 | +0.07(+0.69%) |
Jul 10, 2006 | 9.720 | 9.776 | 9.601 | 9.649 | 2,689,182 | -0.03(-0.31%) |
Jul 07, 2006 | 9.807 | 9.851 | 9.661 | 9.679 | 3,870,476 | -0.13(-1.28%) |
Jul 06, 2006 | 9.863 | 9.945 | 9.770 | 9.805 | 3,396,615 | -0.01(-0.09%) |
Jul 05, 2006 | 10.02 | 10.02 | 9.728 | 9.813 | 6,113,912 | -0.19(-1.88%) |
Jul 03, 2006 | 10.04 | 10.05 | 9.921 | 10.00 | 1,795,686 | +0.05(+0.53%) |
Jun 30, 2006 | 9.912 | 10.01 | 9.859 | 9.949 | 8,413,386 | +0.04(+0.37%) |
Jun 29, 2006 | 9.644 | 9.912 | 9.563 | 9.912 | 7,429,836 | +0.35(+3.64%) |
Jun 28, 2006 | 9.490 | 9.597 | 9.450 | 9.565 | 3,678,738 | +0.09(+0.97%) |
Jun 27, 2006 | 9.492 | 9.577 | 9.428 | 9.473 | 4,924,493 | +0.02(+0.19%) |
Jun 26, 2006 | 9.449 | 9.518 | 9.405 | 9.455 | 2,445,514 | -0.00(-0.03%) |
Jun 23, 2006 | 9.416 | 9.568 | 9.373 | 9.457 | 2,542,495 | +0.01(+0.09%) |
Jun 22, 2006 | 9.566 | 9.602 | 9.352 | 9.449 | 4,205,368 | -0.15(-1.58%) |
Jun 21, 2006 | 9.464 | 9.775 | 9.427 | 9.601 | 7,807,379 | +0.19(+1.99%) |
Jun 20, 2006 | 9.252 | 9.516 | 9.214 | 9.414 | 6,273,003 | +0.19(+2.11%) |
Jun 19, 2006 | 9.239 | 9.323 | 9.188 | 9.219 | 3,619,052 | -0.06(-0.61%) |
Jun 16, 2006 | 9.236 | 9.332 | 9.208 | 9.276 | 6,605,748 | -0.01(-0.06%) |
Jun 15, 2006 | 9.009 | 9.322 | 9.009 | 9.282 | 5,747,781 | +0.27(+2.97%) |
Jun 14, 2006 | 8.943 | 9.044 | 8.925 | 9.014 | 5,502,843 | +0.04(+0.46%) |
Jun 13, 2006 | 8.888 | 9.074 | 8.888 | 8.973 | 7,986,823 | +0.07(+0.77%) |
Jun 12, 2006 | 9.057 | 9.077 | 8.894 | 8.904 | 5,252,203 | -0.10(-1.11%) |
Jun 09, 2006 | 8.997 | 9.129 | 8.976 | 9.004 | 5,480,143 | +0.02(+0.17%) |
Jun 08, 2006 | 9.057 | 9.118 | 8.886 | 8.989 | 11,771,447 | -0.15(-1.61%) |
Jun 07, 2006 | 9.381 | 9.443 | 9.119 | 9.136 | 5,094,293 | -0.19(-2.07%) |
Jun 06, 2006 | 9.318 | 9.359 | 9.083 | 9.329 | 9,357,708 | +0.08(+0.91%) |
Jun 05, 2006 | 9.461 | 9.561 | 9.239 | 9.245 | 4,694,592 | -0.29(-3.09%) |
Jun 02, 2006 | 9.557 | 9.666 | 9.371 | 9.539 | 4,939,679 | -0.08(-0.82%) |
Jun 01, 2006 | 9.251 | 9.631 | 9.162 | 9.618 | 8,426,839 | +0.34(+3.63%) |
May 31, 2006 | 9.188 | 9.354 | 9.136 | 9.281 | 4,363,741 | +0.12(+1.28%) |
May 30, 2006 | 9.350 | 9.417 | 9.161 | 9.164 | 4,483,030 | -0.25(-2.68%) |
May 26, 2006 | 9.276 | 9.418 | 9.252 | 9.416 | 4,798,165 | +0.18(+1.92%) |
May 25, 2006 | 9.048 | 9.246 | 9.026 | 9.239 | 5,639,621 | +0.19(+2.11%) |
May 24, 2006 | 8.958 | 9.182 | 8.937 | 9.048 | 8,142,541 | +0.03(+0.28%) |
May 23, 2006 | 9.155 | 9.281 | 9.016 | 9.022 | 6,276,619 | -0.12(-1.29%) |
May 22, 2006 | 9.149 | 9.206 | 8.892 | 9.141 | 8,514,922 | -0.11(-1.18%) |
May 19, 2006 | 8.996 | 9.289 | 8.995 | 9.249 | 11,287,268 | +0.18(+1.93%) |
May 18, 2006 | 9.113 | 9.194 | 9.057 | 9.074 | 6,734,538 | -0.05(-0.50%) |
May 17, 2006 | 9.325 | 9.386 | 9.102 | 9.120 | 6,483,881 | -0.22(-2.33%) |
May 16, 2006 | 9.426 | 9.456 | 9.277 | 9.338 | 6,546,167 | -0.05(-0.54%) |
May 15, 2006 | 9.345 | 9.420 | 9.259 | 9.388 | 4,815,311 | -0.00(-0.03%) |
May 12, 2006 | 9.510 | 9.611 | 9.347 | 9.391 | 6,344,442 | -0.20(-2.08%) |
May 11, 2006 | 9.652 | 9.697 | 9.510 | 9.590 | 8,097,826 | -0.10(-1.06%) |
May 10, 2006 | 9.542 | 9.810 | 9.528 | 9.693 | 8,700,985 | +0.12(+1.26%) |
May 09, 2006 | 9.380 | 9.638 | 9.315 | 9.572 | 7,197,181 | +0.24(+2.56%) |
May 08, 2006 | 9.164 | 9.498 | 9.154 | 9.333 | 7,746,980 | +0.17(+1.82%) |
May 05, 2006 | 9.166 | 9.207 | 9.115 | 9.166 | 4,848,764 | +0.01(+0.09%) |
May 04, 2006 | 8.903 | 9.179 | 8.903 | 9.158 | 9,681,587 | +0.29(+3.23%) |
May 03, 2006 | 8.698 | 8.876 | 8.688 | 8.871 | 5,042,369 | +0.15(+1.67%) |
May 02, 2006 | 8.816 | 8.880 | 8.705 | 8.725 | 9,800,048 | -0.08(-0.93%) |