Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.537 | 8.603 | 8.507 | 8.550 | 45,157,388 | +0.02(+0.27%) |
Jul 28, 2006 | 8.489 | 8.575 | 8.441 | 8.527 | 33,280,130 | +0.10(+1.23%) |
Jul 27, 2006 | 8.451 | 8.585 | 8.380 | 8.423 | 43,107,172 | -0.03(-0.33%) |
Jul 26, 2006 | 8.282 | 8.492 | 8.257 | 8.451 | 48,659,332 | +0.13(+1.52%) |
Jul 25, 2006 | 8.201 | 8.345 | 8.158 | 8.325 | 47,128,888 | +0.09(+1.04%) |
Jul 24, 2006 | 8.090 | 8.292 | 8.069 | 8.239 | 31,782,520 | +0.18(+2.26%) |
Jul 21, 2006 | 8.183 | 8.183 | 8.024 | 8.057 | 37,997,252 | -0.10(-1.18%) |
Jul 20, 2006 | 8.153 | 8.173 | 8.102 | 8.153 | 33,690,332 | -0.02(-0.22%) |
Jul 19, 2006 | 8.009 | 8.201 | 8.001 | 8.171 | 43,937,464 | +0.19(+2.34%) |
Jul 18, 2006 | 7.981 | 8.064 | 7.928 | 7.984 | 27,699,094 | +0.00(+0.00%) |
Jul 17, 2006 | 8.016 | 8.032 | 7.930 | 7.984 | 27,205,032 | -0.01(-0.13%) |
Jul 14, 2006 | 8.042 | 8.069 | 7.973 | 7.994 | 28,589,908 | -0.03(-0.38%) |
Jul 13, 2006 | 8.166 | 8.198 | 7.973 | 8.024 | 31,240,594 | -0.14(-1.73%) |
Jul 12, 2006 | 8.302 | 8.305 | 8.138 | 8.166 | 30,372,722 | -0.10(-1.19%) |
Jul 11, 2006 | 8.337 | 8.378 | 8.209 | 8.264 | 37,492,512 | -0.07(-0.88%) |
Jul 10, 2006 | 8.315 | 8.363 | 8.294 | 8.337 | 24,854,186 | +0.07(+0.83%) |
Jul 07, 2006 | 8.378 | 8.451 | 8.254 | 8.269 | 33,344,608 | -0.08(-0.94%) |
Jul 06, 2006 | 8.292 | 8.350 | 8.234 | 8.348 | 37,303,428 | -0.07(-0.81%) |
Jul 05, 2006 | 8.431 | 8.469 | 8.398 | 8.416 | 38,038,392 | -0.07(-0.77%) |
Jul 03, 2006 | 8.502 | 8.532 | 8.471 | 8.482 | 16,872,856 | +0.02(+0.18%) |
Jun 30, 2006 | 8.406 | 8.499 | 8.363 | 8.466 | 41,798,244 | +0.05(+0.57%) |
Jun 29, 2006 | 8.292 | 8.454 | 8.254 | 8.418 | 40,481,800 | +0.17(+2.12%) |
Jun 28, 2006 | 8.236 | 8.302 | 8.221 | 8.244 | 30,473,592 | +0.04(+0.52%) |
Jun 27, 2006 | 8.272 | 8.289 | 8.196 | 8.201 | 37,462,448 | -0.09(-1.04%) |
Jun 26, 2006 | 8.302 | 8.340 | 8.267 | 8.287 | 36,059,772 | -0.01(-0.15%) |
Jun 23, 2006 | 8.267 | 8.345 | 8.236 | 8.300 | 32,594,220 | +0.02(+0.27%) |
Jun 22, 2006 | 8.310 | 8.401 | 8.277 | 8.277 | 46,793,052 | -0.03(-0.40%) |
Jun 21, 2006 | 8.307 | 8.401 | 8.274 | 8.310 | 67,987,464 | +0.03(+0.40%) |
Jun 20, 2006 | 8.112 | 8.317 | 8.080 | 8.277 | 58,199,980 | +0.14(+1.77%) |
Jun 19, 2006 | 8.216 | 8.297 | 8.125 | 8.133 | 40,848,884 | -0.09(-1.14%) |
Jun 16, 2006 | 8.115 | 8.249 | 8.097 | 8.226 | 55,804,828 | +0.09(+1.09%) |
Jun 15, 2006 | 8.054 | 8.153 | 7.986 | 8.138 | 46,166,872 | +0.14(+1.80%) |
Jun 14, 2006 | 7.989 | 7.999 | 7.913 | 7.994 | 35,982,636 | +0.02(+0.22%) |
Jun 13, 2006 | 7.943 | 8.039 | 7.905 | 7.976 | 46,425,176 | +0.06(+0.70%) |
Jun 12, 2006 | 8.004 | 8.024 | 7.913 | 7.920 | 22,492,262 | -0.04(-0.54%) |
Jun 09, 2006 | 7.968 | 8.037 | 7.961 | 7.963 | 25,705,048 | -0.04(-0.51%) |
Jun 08, 2006 | 8.085 | 8.128 | 7.910 | 8.004 | 52,980,096 | -0.05(-0.57%) |
Jun 07, 2006 | 8.059 | 8.097 | 8.006 | 8.049 | 38,964,804 | +0.04(+0.44%) |
Jun 06, 2006 | 8.021 | 8.047 | 7.910 | 8.014 | 44,912,136 | +0.04(+0.48%) |
Jun 05, 2006 | 8.029 | 8.115 | 7.973 | 7.976 | 26,220,470 | -0.10(-1.22%) |
Jun 02, 2006 | 8.080 | 8.148 | 8.052 | 8.075 | 34,427,668 | -0.01(-0.06%) |
Jun 01, 2006 | 7.958 | 8.105 | 7.928 | 8.080 | 46,084,592 | +0.19(+2.40%) |
May 31, 2006 | 7.822 | 7.900 | 7.776 | 7.890 | 40,908,616 | +0.08(+0.97%) |
May 30, 2006 | 7.915 | 7.951 | 7.807 | 7.814 | 29,699,866 | -0.15(-1.84%) |
May 26, 2006 | 7.915 | 7.981 | 7.892 | 7.961 | 24,617,242 | +0.09(+1.09%) |
May 25, 2006 | 7.774 | 7.875 | 7.764 | 7.875 | 26,026,246 | +0.10(+1.30%) |
May 24, 2006 | 7.824 | 7.847 | 7.759 | 7.774 | 39,016,624 | -0.03(-0.39%) |
May 23, 2006 | 7.817 | 7.918 | 7.774 | 7.804 | 42,355,200 | +0.02(+0.26%) |
May 22, 2006 | 7.786 | 7.887 | 7.769 | 7.784 | 45,919,248 | -0.03(-0.36%) |
May 19, 2006 | 7.723 | 7.943 | 7.713 | 7.812 | 68,953,040 | +0.12(+1.61%) |
May 18, 2006 | 7.789 | 7.837 | 7.609 | 7.688 | 48,738,048 | -0.10(-1.30%) |
May 17, 2006 | 7.963 | 7.973 | 7.726 | 7.789 | 54,808,004 | -0.22(-2.81%) |
May 16, 2006 | 8.009 | 8.037 | 7.930 | 8.014 | 29,799,944 | +0.05(+0.57%) |
May 15, 2006 | 7.991 | 8.024 | 7.908 | 7.968 | 45,238,872 | -0.07(-0.85%) |
May 12, 2006 | 8.042 | 8.090 | 8.004 | 8.037 | 39,684,736 | -0.03(-0.34%) |
May 11, 2006 | 8.145 | 8.166 | 7.999 | 8.064 | 44,043,080 | -0.11(-1.36%) |
May 10, 2006 | 8.305 | 8.287 | 8.107 | 8.176 | 55,856,252 | -0.13(-1.55%) |
May 09, 2006 | 8.320 | 8.350 | 8.282 | 8.305 | 22,163,152 | -0.02(-0.21%) |
May 08, 2006 | 8.375 | 8.406 | 8.305 | 8.322 | 25,335,194 | -0.03(-0.30%) |
May 05, 2006 | 8.327 | 8.365 | 8.211 | 8.348 | 36,483,816 | +0.06(+0.67%) |
May 04, 2006 | 8.300 | 8.322 | 8.251 | 8.292 | 30,837,512 | +0.04(+0.49%) |
May 03, 2006 | 8.254 | 8.302 | 8.198 | 8.251 | 33,470,002 | +0.00(+0.00%) |
May 02, 2006 | 8.368 | 8.401 | 8.251 | 8.251 | 39,664,560 | -0.04(-0.46%) |