Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.320 | 8.470 | 8.160 | 8.360 | 274,119 | +0.06(+0.72%) |
Jul 28, 2006 | 8.260 | 8.380 | 8.180 | 8.300 | 104,337 | +0.11(+1.34%) |
Jul 27, 2006 | 8.490 | 8.510 | 8.000 | 8.190 | 104,424 | -0.26(-3.08%) |
Jul 26, 2006 | 8.340 | 8.530 | 8.090 | 8.450 | 198,792 | +0.07(+0.84%) |
Jul 25, 2006 | 8.400 | 8.500 | 8.200 | 8.380 | 229,814 | +0.01(+0.12%) |
Jul 24, 2006 | 8.150 | 8.540 | 8.120 | 8.370 | 367,549 | +0.22(+2.70%) |
Jul 21, 2006 | 7.970 | 8.250 | 7.810 | 8.150 | 258,882 | +0.12(+1.49%) |
Jul 20, 2006 | 8.400 | 8.670 | 7.900 | 8.030 | 201,929 | -0.33(-3.95%) |
Jul 19, 2006 | 7.830 | 8.590 | 7.800 | 8.360 | 240,352 | +0.53(+6.77%) |
Jul 18, 2006 | 7.790 | 7.920 | 7.560 | 7.830 | 120,376 | +0.11(+1.42%) |
Jul 17, 2006 | 7.750 | 7.860 | 7.540 | 7.720 | 116,165 | -0.05(-0.64%) |
Jul 14, 2006 | 7.720 | 7.810 | 7.420 | 7.770 | 153,055 | +0.01(+0.13%) |
Jul 13, 2006 | 7.900 | 8.030 | 7.690 | 7.760 | 127,996 | -0.20(-2.51%) |
Jul 12, 2006 | 8.070 | 8.400 | 7.860 | 7.960 | 83,305 | -0.14(-1.73%) |
Jul 11, 2006 | 8.010 | 8.180 | 7.800 | 8.100 | 214,973 | +0.10(+1.25%) |
Jul 10, 2006 | 8.200 | 8.280 | 8.000 | 8.000 | 84,814 | -0.22(-2.68%) |
Jul 07, 2006 | 8.380 | 8.470 | 8.130 | 8.220 | 177,699 | -0.20(-2.38%) |
Jul 06, 2006 | 8.610 | 8.672 | 8.330 | 8.420 | 103,037 | -0.19(-2.21%) |
Jul 05, 2006 | 8.640 | 8.710 | 8.450 | 8.610 | 133,093 | -0.11(-1.26%) |
Jul 03, 2006 | 8.600 | 8.830 | 8.600 | 8.720 | 82,082 | +0.12(+1.40%) |
Jun 30, 2006 | 8.560 | 8.600 | 8.330 | 8.600 | 877,165 | +0.10(+1.18%) |
Jun 29, 2006 | 8.150 | 8.550 | 8.040 | 8.500 | 148,200 | +0.41(+5.07%) |
Jun 28, 2006 | 8.070 | 8.170 | 7.880 | 8.090 | 89,320 | +0.07(+0.87%) |
Jun 27, 2006 | 8.300 | 8.370 | 7.990 | 8.020 | 118,108 | -0.25(-3.02%) |
Jun 26, 2006 | 8.140 | 8.340 | 8.110 | 8.270 | 135,300 | +0.19(+2.35%) |
Jun 23, 2006 | 8.110 | 8.290 | 8.010 | 8.080 | 232,843 | +0.00(+0.00%) |
Jun 22, 2006 | 8.180 | 8.260 | 8.010 | 8.080 | 171,506 | -0.09(-1.10%) |
Jun 21, 2006 | 8.280 | 8.340 | 8.060 | 8.170 | 395,047 | -0.09(-1.09%) |
Jun 20, 2006 | 8.240 | 8.460 | 8.200 | 8.260 | 160,813 | +0.05(+0.61%) |
Jun 19, 2006 | 8.370 | 8.460 | 8.110 | 8.210 | 184,323 | -0.11(-1.32%) |
Jun 16, 2006 | 8.660 | 8.660 | 8.260 | 8.320 | 452,511 | -0.38(-4.37%) |
Jun 15, 2006 | 8.600 | 8.740 | 8.470 | 8.700 | 203,654 | +0.13(+1.52%) |
Jun 14, 2006 | 8.610 | 8.740 | 8.420 | 8.570 | 107,872 | -0.07(-0.81%) |
Jun 13, 2006 | 8.880 | 9.040 | 8.550 | 8.640 | 280,903 | -0.27(-3.03%) |
Jun 12, 2006 | 8.950 | 9.020 | 8.790 | 8.910 | 209,201 | -0.04(-0.45%) |
Jun 09, 2006 | 8.770 | 9.130 | 8.710 | 8.950 | 365,819 | +0.18(+2.05%) |
Jun 08, 2006 | 8.520 | 8.910 | 8.500 | 8.770 | 444,108 | +0.14(+1.62%) |
Jun 07, 2006 | 8.110 | 9.060 | 8.080 | 8.630 | 838,285 | +0.72(+9.10%) |
Jun 06, 2006 | 8.040 | 8.100 | 7.640 | 7.910 | 350,776 | -0.09(-1.12%) |
Jun 05, 2006 | 7.710 | 8.300 | 7.710 | 8.000 | 437,398 | +0.24(+3.09%) |
Jun 02, 2006 | 7.790 | 7.860 | 7.640 | 7.760 | 250,174 | +0.14(+1.84%) |
Jun 01, 2006 | 7.360 | 7.710 | 7.190 | 7.620 | 303,666 | +0.26(+3.53%) |
May 31, 2006 | 7.190 | 7.360 | 7.180 | 7.360 | 315,557 | +0.17(+2.36%) |
May 30, 2006 | 7.380 | 7.400 | 7.080 | 7.190 | 154,883 | -0.18(-2.44%) |
May 26, 2006 | 7.160 | 7.400 | 7.090 | 7.370 | 198,115 | +0.21(+2.93%) |
May 25, 2006 | 6.960 | 7.220 | 6.900 | 7.160 | 135,994 | +0.28(+4.07%) |
May 24, 2006 | 6.560 | 7.010 | 6.550 | 6.880 | 245,596 | +0.25(+3.77%) |
May 23, 2006 | 6.840 | 7.040 | 6.500 | 6.630 | 261,080 | -0.16(-2.36%) |
May 22, 2006 | 6.730 | 6.890 | 6.620 | 6.790 | 130,781 | +0.03(+0.44%) |
May 19, 2006 | 6.600 | 6.790 | 6.500 | 6.760 | 171,662 | +0.14(+2.11%) |
May 18, 2006 | 6.810 | 7.050 | 6.610 | 6.620 | 193,182 | -0.18(-2.65%) |
May 17, 2006 | 6.740 | 6.880 | 6.610 | 6.800 | 157,643 | +0.03(+0.44%) |
May 16, 2006 | 6.890 | 6.940 | 6.750 | 6.770 | 151,428 | -0.13(-1.88%) |
May 15, 2006 | 6.820 | 6.960 | 6.760 | 6.900 | 136,537 | +0.01(+0.15%) |
May 12, 2006 | 6.950 | 7.020 | 6.850 | 6.890 | 285,265 | -0.13(-1.85%) |
May 11, 2006 | 7.000 | 7.240 | 6.900 | 7.020 | 345,154 | -0.01(-0.14%) |
May 10, 2006 | 7.010 | 7.120 | 6.910 | 7.030 | 221,304 | -0.02(-0.28%) |
May 09, 2006 | 7.150 | 7.190 | 7.030 | 7.050 | 233,739 | -0.14(-1.95%) |
May 08, 2006 | 7.180 | 7.260 | 7.170 | 7.190 | 197,831 | -0.06(-0.83%) |
May 05, 2006 | 7.120 | 7.380 | 7.120 | 7.250 | 221,102 | +0.18(+2.55%) |
May 04, 2006 | 6.940 | 7.260 | 6.910 | 7.070 | 347,393 | +0.16(+2.32%) |
May 03, 2006 | 7.180 | 7.180 | 6.900 | 6.910 | 198,903 | -0.25(-3.49%) |
May 02, 2006 | 7.160 | 7.310 | 7.040 | 7.160 | 482,442 | -0.02(-0.28%) |