Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.374 | 8.536 | 8.300 | 8.514 | 792,499 | +0.13(+1.59%) |
Jul 28, 2006 | 8.343 | 8.381 | 8.307 | 8.381 | 612,519 | +0.05(+0.60%) |
Jul 27, 2006 | 8.223 | 8.362 | 8.202 | 8.331 | 1,152,459 | +0.11(+1.30%) |
Jul 26, 2006 | 8.128 | 8.228 | 8.057 | 8.223 | 979,191 | +0.13(+1.65%) |
Jul 25, 2006 | 8.066 | 8.126 | 7.985 | 8.090 | 1,290,485 | +0.02(+0.30%) |
Jul 24, 2006 | 8.009 | 8.114 | 7.997 | 8.066 | 1,978,940 | +0.18(+2.30%) |
Jul 21, 2006 | 8.340 | 8.343 | 7.575 | 7.885 | 2,908,207 | -0.46(-5.49%) |
Jul 20, 2006 | 8.345 | 8.421 | 8.331 | 8.343 | 510,992 | +0.00(+0.00%) |
Jul 19, 2006 | 8.231 | 8.462 | 8.164 | 8.343 | 1,276,221 | +0.12(+1.51%) |
Jul 18, 2006 | 8.388 | 8.438 | 8.104 | 8.219 | 1,207,837 | -0.17(-2.05%) |
Jul 17, 2006 | 8.397 | 8.462 | 8.309 | 8.390 | 1,544,723 | +0.01(+0.14%) |
Jul 14, 2006 | 8.521 | 8.521 | 8.283 | 8.378 | 870,532 | -0.14(-1.68%) |
Jul 13, 2006 | 8.581 | 8.630 | 8.509 | 8.521 | 2,163,535 | -0.06(-0.69%) |
Jul 12, 2006 | 8.753 | 8.779 | 8.540 | 8.581 | 1,816,161 | -0.20(-2.23%) |
Jul 11, 2006 | 8.724 | 8.893 | 8.700 | 8.776 | 1,558,987 | -0.16(-1.81%) |
Jul 10, 2006 | 9.010 | 9.093 | 8.152 | 8.938 | 4,918,613 | -0.07(-0.79%) |
Jul 07, 2006 | 9.427 | 9.439 | 8.946 | 9.010 | 1,334,117 | -0.45(-4.79%) |
Jul 06, 2006 | 9.534 | 9.761 | 9.420 | 9.463 | 1,092,885 | -0.06(-0.63%) |
Jul 05, 2006 | 9.527 | 9.532 | 9.439 | 9.522 | 555,882 | -0.01(-0.08%) |
Jul 03, 2006 | 9.534 | 9.570 | 9.475 | 9.530 | 431,700 | +0.02(+0.20%) |
Jun 30, 2006 | 9.401 | 9.654 | 9.401 | 9.511 | 1,089,109 | +0.20(+2.18%) |
Jun 29, 2006 | 9.067 | 9.409 | 8.991 | 9.308 | 948,985 | +0.26(+2.93%) |
Jun 28, 2006 | 9.060 | 9.117 | 8.929 | 9.043 | 646,081 | -0.06(-0.68%) |
Jun 27, 2006 | 9.165 | 9.179 | 9.036 | 9.105 | 763,551 | -0.04(-0.44%) |
Jun 26, 2006 | 9.248 | 9.296 | 9.136 | 9.146 | 833,194 | -0.06(-0.70%) |
Jun 23, 2006 | 9.296 | 9.308 | 9.184 | 9.210 | 433,797 | -0.07(-0.77%) |
Jun 22, 2006 | 9.160 | 9.379 | 9.160 | 9.282 | 400,654 | -0.04(-0.41%) |
Jun 21, 2006 | 9.322 | 9.487 | 9.272 | 9.320 | 1,024,501 | +0.00(+0.03%) |
Jun 20, 2006 | 9.201 | 9.410 | 9.022 | 9.317 | 698,104 | +0.15(+1.69%) |
Jun 19, 2006 | 9.413 | 9.415 | 9.163 | 9.163 | 1,040,443 | +0.09(+0.97%) |
Jun 16, 2006 | 9.294 | 9.520 | 9.022 | 9.074 | 850,814 | -0.22(-2.33%) |
Jun 15, 2006 | 8.981 | 9.365 | 8.981 | 9.291 | 974,996 | +0.33(+3.64%) |
Jun 14, 2006 | 8.927 | 9.117 | 8.927 | 8.965 | 450,998 | -0.01(-0.11%) |
Jun 13, 2006 | 8.910 | 9.167 | 8.910 | 8.974 | 1,407,116 | +0.05(+0.59%) |
Jun 12, 2006 | 9.172 | 9.235 | 8.915 | 8.922 | 431,280 | -0.25(-2.68%) |
Jun 09, 2006 | 9.136 | 9.236 | 9.127 | 9.167 | 435,895 | +0.05(+0.55%) |
Jun 08, 2006 | 9.227 | 9.234 | 8.938 | 9.117 | 1,665,548 | -0.11(-1.21%) |
Jun 07, 2006 | 9.291 | 9.317 | 9.215 | 9.229 | 1,067,293 | -0.01(-0.13%) |
Jun 06, 2006 | 9.630 | 9.642 | 9.177 | 9.241 | 1,352,996 | -0.28(-2.95%) |
Jun 05, 2006 | 9.670 | 9.823 | 9.415 | 9.522 | 1,624,854 | -0.13(-1.36%) |
Jun 02, 2006 | 9.489 | 9.673 | 9.489 | 9.654 | 1,910,556 | +0.18(+1.94%) |
Jun 01, 2006 | 9.403 | 9.515 | 9.239 | 9.470 | 1,378,587 | +0.11(+1.22%) |
May 31, 2006 | 9.177 | 9.415 | 9.153 | 9.356 | 2,322,538 | +0.45(+5.00%) |
May 30, 2006 | 9.379 | 9.391 | 8.876 | 8.910 | 1,423,478 | -0.45(-4.76%) |
May 26, 2006 | 9.148 | 9.382 | 9.117 | 9.356 | 1,379,426 | +0.18(+2.00%) |
May 25, 2006 | 9.020 | 9.201 | 8.960 | 9.172 | 1,170,918 | +0.21(+2.37%) |
May 24, 2006 | 8.891 | 9.000 | 8.790 | 8.960 | 1,198,188 | +0.05(+0.59%) |
May 23, 2006 | 9.062 | 9.146 | 8.893 | 8.908 | 870,113 | -0.10(-1.06%) |
May 22, 2006 | 9.039 | 9.101 | 8.598 | 9.003 | 1,831,264 | -0.04(-0.40%) |
May 19, 2006 | 9.058 | 9.105 | 8.943 | 9.039 | 1,284,612 | +0.04(+0.45%) |
May 18, 2006 | 9.391 | 9.403 | 8.946 | 8.998 | 1,200,286 | -0.29(-3.08%) |
May 17, 2006 | 9.699 | 9.699 | 8.998 | 9.284 | 2,060,749 | -0.41(-4.28%) |
May 16, 2006 | 9.606 | 9.747 | 9.570 | 9.699 | 2,706,831 | +0.04(+0.44%) |
May 15, 2006 | 9.410 | 9.689 | 9.263 | 9.656 | 2,445,462 | +0.22(+2.35%) |
May 12, 2006 | 9.415 | 9.522 | 9.356 | 9.434 | 2,575,098 | +0.02(+0.20%) |
May 11, 2006 | 9.501 | 9.511 | 9.372 | 9.415 | 4,714,300 | -0.09(-0.90%) |
May 10, 2006 | 9.308 | 9.511 | 9.270 | 9.501 | 2,050,261 | +0.22(+2.34%) |
May 09, 2006 | 9.058 | 9.360 | 9.058 | 9.284 | 2,888,489 | +0.20(+2.15%) |
May 08, 2006 | 9.058 | 9.141 | 9.039 | 9.089 | 1,688,203 | +0.01(+0.08%) |
May 05, 2006 | 9.046 | 9.153 | 8.938 | 9.082 | 3,508,560 | +0.08(+0.87%) |
May 04, 2006 | 8.366 | 9.010 | 8.366 | 9.003 | 9,032,142 | +0.87(+10.67%) |
May 03, 2006 | 8.164 | 8.242 | 8.095 | 8.135 | 1,654,641 | -0.01(-0.18%) |
May 02, 2006 | 8.307 | 8.335 | 8.119 | 8.150 | 1,245,176 | -0.10(-1.19%) |