Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.200 | 9.400 | 9.050 | 9.260 | 189,900 | +0.12(+1.31%) |
Aug 30, 2006 | 7.920 | 9.160 | 7.920 | 9.140 | 303,500 | +1.22(+15.40%) |
Aug 29, 2006 | 7.820 | 7.950 | 7.790 | 7.920 | 74,500 | +0.16(+2.06%) |
Aug 28, 2006 | 7.700 | 7.830 | 7.660 | 7.760 | 96,200 | -0.04(-0.51%) |
Aug 25, 2006 | 7.830 | 7.890 | 7.690 | 7.800 | 88,600 | +0.07(+0.91%) |
Aug 24, 2006 | 7.630 | 7.730 | 7.400 | 7.730 | 97,800 | +0.14(+1.84%) |
Aug 23, 2006 | 7.740 | 7.740 | 7.570 | 7.590 | 141,200 | -0.20(-2.57%) |
Aug 22, 2006 | 7.900 | 7.930 | 7.630 | 7.790 | 165,900 | +0.00(+0.00%) |
Aug 21, 2006 | 7.860 | 7.900 | 7.700 | 7.790 | 77,400 | -0.11(-1.39%) |
Aug 18, 2006 | 8.000 | 8.020 | 7.900 | 7.900 | 69,500 | -0.13(-1.62%) |
Aug 17, 2006 | 8.080 | 8.140 | 8.020 | 8.030 | 35,000 | -0.08(-0.99%) |
Aug 16, 2006 | 8.130 | 8.150 | 7.900 | 8.110 | 65,400 | +0.12(+1.50%) |
Aug 15, 2006 | 7.830 | 8.060 | 7.800 | 7.990 | 107,000 | +0.17(+2.17%) |
Aug 14, 2006 | 7.620 | 7.910 | 7.620 | 7.820 | 59,600 | +0.01(+0.13%) |
Aug 11, 2006 | 7.870 | 7.870 | 7.710 | 7.810 | 143,400 | -0.07(-0.89%) |
Aug 10, 2006 | 7.800 | 7.900 | 7.800 | 7.880 | 76,800 | +0.02(+0.25%) |
Aug 09, 2006 | 7.970 | 7.970 | 7.780 | 7.860 | 139,200 | +0.06(+0.77%) |
Aug 08, 2006 | 8.100 | 8.100 | 7.790 | 7.800 | 177,400 | -0.23(-2.86%) |
Aug 07, 2006 | 7.780 | 8.050 | 7.740 | 8.030 | 96,900 | +0.15(+1.90%) |
Aug 04, 2006 | 8.190 | 8.190 | 7.860 | 7.880 | 124,600 | -0.29(-3.55%) |
Aug 03, 2006 | 8.210 | 8.210 | 7.960 | 8.170 | 76,300 | -0.04(-0.49%) |
Aug 02, 2006 | 8.120 | 8.320 | 8.120 | 8.210 | 44,500 | +0.09(+1.11%) |
Aug 01, 2006 | 8.120 | 8.330 | 7.990 | 8.120 | 242,400 | -0.08(-0.98%) |
Jul 31, 2006 | 8.390 | 8.510 | 8.080 | 8.200 | 227,600 | -0.14(-1.68%) |
Jul 28, 2006 | 8.110 | 8.440 | 8.110 | 8.340 | 332,700 | +0.36(+4.51%) |
Jul 27, 2006 | 9.700 | 9.700 | 7.960 | 7.980 | 729,100 | -1.95(-19.64%) |
Jul 26, 2006 | 9.990 | 10.20 | 9.500 | 9.930 | 140,500 | -0.21(-2.07%) |
Jul 25, 2006 | 10.27 | 10.50 | 10.02 | 10.14 | 149,400 | -0.18(-1.74%) |
Jul 24, 2006 | 10.57 | 10.72 | 9.950 | 10.32 | 146,800 | -0.25(-2.37%) |
Jul 21, 2006 | 10.90 | 10.91 | 10.46 | 10.57 | 80,500 | -0.40(-3.65%) |
Jul 20, 2006 | 11.55 | 11.71 | 10.93 | 10.97 | 33,100 | -0.58(-5.02%) |
Jul 19, 2006 | 11.22 | 11.85 | 11.22 | 11.55 | 50,900 | +0.33(+2.94%) |
Jul 18, 2006 | 11.27 | 11.48 | 11.12 | 11.22 | 43,800 | +0.02(+0.18%) |
Jul 17, 2006 | 11.51 | 11.61 | 11.13 | 11.20 | 71,700 | -0.30(-2.61%) |
Jul 14, 2006 | 11.66 | 11.73 | 11.50 | 11.50 | 50,900 | -0.22(-1.88%) |
Jul 13, 2006 | 11.96 | 12.10 | 11.57 | 11.72 | 82,800 | -0.34(-2.82%) |
Jul 12, 2006 | 11.94 | 12.10 | 11.67 | 12.06 | 122,200 | +0.12(+1.01%) |
Jul 11, 2006 | 12.07 | 12.17 | 11.74 | 11.94 | 51,700 | -0.15(-1.24%) |
Jul 10, 2006 | 12.60 | 12.90 | 11.90 | 12.09 | 65,300 | -0.58(-4.58%) |
Jul 07, 2006 | 12.91 | 12.91 | 12.46 | 12.67 | 96,100 | -0.34(-2.61%) |
Jul 06, 2006 | 12.32 | 13.01 | 12.24 | 13.01 | 81,700 | +0.69(+5.60%) |
Jul 05, 2006 | 12.47 | 12.51 | 12.01 | 12.32 | 96,800 | -0.25(-1.99%) |
Jul 03, 2006 | 12.80 | 12.90 | 12.50 | 12.57 | 85,000 | -0.20(-1.57%) |
Jun 30, 2006 | 11.61 | 12.77 | 11.55 | 12.77 | 521,500 | +1.21(+10.47%) |
Jun 29, 2006 | 11.25 | 11.65 | 11.16 | 11.56 | 225,800 | +0.36(+3.21%) |
Jun 28, 2006 | 10.82 | 11.33 | 10.77 | 11.20 | 208,500 | +0.45(+4.19%) |
Jun 27, 2006 | 11.26 | 11.33 | 10.61 | 10.75 | 197,900 | -0.51(-4.53%) |
Jun 26, 2006 | 11.56 | 11.63 | 11.23 | 11.26 | 164,300 | -0.28(-2.43%) |
Jun 23, 2006 | 11.87 | 11.98 | 11.50 | 11.54 | 101,300 | -0.33(-2.78%) |
Jun 22, 2006 | 11.96 | 12.35 | 11.84 | 11.87 | 139,400 | -0.10(-0.84%) |
Jun 21, 2006 | 12.25 | 12.35 | 11.93 | 11.97 | 136,100 | -0.25(-2.05%) |
Jun 20, 2006 | 12.45 | 12.50 | 12.21 | 12.22 | 158,400 | -0.28(-2.24%) |
Jun 19, 2006 | 12.54 | 12.70 | 12.38 | 12.50 | 125,100 | -0.04(-0.32%) |
Jun 16, 2006 | 12.63 | 12.65 | 12.49 | 12.54 | 234,900 | -0.14(-1.10%) |
Jun 15, 2006 | 12.50 | 12.75 | 12.50 | 12.68 | 188,200 | +0.17(+1.36%) |
Jun 14, 2006 | 12.51 | 12.67 | 12.50 | 12.51 | 305,200 | +0.01(+0.08%) |
Jun 13, 2006 | 12.70 | 12.70 | 12.48 | 12.50 | 220,700 | +0.00(+0.00%) |
Jun 12, 2006 | 12.85 | 12.89 | 12.50 | 12.50 | 132,800 | -0.41(-3.18%) |
Jun 09, 2006 | 12.78 | 13.09 | 12.78 | 12.91 | 149,800 | +0.13(+1.02%) |
Jun 08, 2006 | 13.27 | 13.60 | 12.63 | 12.78 | 258,800 | -0.59(-4.41%) |
Jun 07, 2006 | 13.96 | 14.06 | 13.34 | 13.37 | 115,900 | -0.59(-4.23%) |
Jun 06, 2006 | 14.15 | 14.25 | 13.86 | 13.96 | 180,500 | -0.22(-1.55%) |
Jun 05, 2006 | 14.78 | 14.78 | 14.18 | 14.18 | 139,400 | -0.60(-4.06%) |
Jun 02, 2006 | 14.89 | 15.00 | 14.40 | 14.78 | 96,100 | -0.10(-0.67%) |