Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.296 | 7.440 | 7.130 | 7.170 | 19,670,110 | -0.09(-1.27%) |
Jul 28, 2006 | 7.140 | 7.364 | 7.027 | 7.262 | 30,760,810 | -0.02(-0.22%) |
Jul 27, 2006 | 7.750 | 7.871 | 7.264 | 7.278 | 99,352,456 | -1.92(-20.87%) |
Jul 26, 2006 | 8.997 | 9.300 | 8.555 | 9.197 | 61,801,948 | +0.22(+2.46%) |
Jul 25, 2006 | 8.960 | 9.145 | 8.811 | 8.976 | 18,670,090 | +0.04(+0.40%) |
Jul 24, 2006 | 9.195 | 9.218 | 8.745 | 8.940 | 25,149,880 | +0.07(+0.85%) |
Jul 21, 2006 | 8.848 | 9.000 | 8.625 | 8.865 | 23,347,430 | -0.01(-0.12%) |
Jul 20, 2006 | 9.239 | 9.358 | 8.805 | 8.876 | 25,095,350 | -0.29(-3.12%) |
Jul 19, 2006 | 9.097 | 9.308 | 9.004 | 9.162 | 26,802,640 | -0.10(-1.12%) |
Jul 18, 2006 | 9.385 | 9.667 | 9.033 | 9.266 | 60,783,648 | -0.04(-0.41%) |
Jul 17, 2006 | 8.650 | 9.343 | 8.650 | 9.304 | 56,073,420 | +0.53(+6.09%) |
Jul 14, 2006 | 8.719 | 8.857 | 8.521 | 8.770 | 50,138,500 | +0.43(+5.14%) |
Jul 13, 2006 | 8.315 | 8.580 | 8.230 | 8.341 | 23,711,860 | -0.16(-1.87%) |
Jul 12, 2006 | 8.630 | 8.651 | 8.435 | 8.500 | 22,260,110 | -0.11(-1.25%) |
Jul 11, 2006 | 8.357 | 8.645 | 8.102 | 8.608 | 35,546,748 | +0.19(+2.29%) |
Jul 10, 2006 | 8.829 | 8.875 | 8.324 | 8.415 | 26,582,540 | -0.30(-3.48%) |
Jul 07, 2006 | 8.774 | 9.179 | 8.577 | 8.718 | 43,281,180 | -0.04(-0.41%) |
Jul 06, 2006 | 8.442 | 8.930 | 8.442 | 8.754 | 29,052,520 | +0.36(+4.23%) |
Jul 05, 2006 | 8.449 | 8.460 | 8.306 | 8.399 | 11,684,430 | -0.19(-2.21%) |
Jul 03, 2006 | 8.345 | 8.597 | 8.315 | 8.589 | 9,527,970 | +0.34(+4.07%) |
Jun 30, 2006 | 8.389 | 8.389 | 8.162 | 8.253 | 9,808,160 | -0.10(-1.24%) |
Jun 29, 2006 | 8.120 | 8.379 | 8.034 | 8.357 | 15,107,000 | +0.35(+4.40%) |
Jun 28, 2006 | 8.245 | 8.309 | 7.770 | 8.005 | 18,426,770 | -0.19(-2.33%) |
Jun 27, 2006 | 8.353 | 8.424 | 8.153 | 8.196 | 18,729,570 | +0.01(+0.10%) |
Jun 26, 2006 | 8.208 | 8.307 | 8.050 | 8.188 | 14,064,000 | +0.09(+1.09%) |
Jun 23, 2006 | 8.000 | 8.220 | 7.990 | 8.100 | 22,171,360 | +0.08(+1.00%) |
Jun 22, 2006 | 8.066 | 8.260 | 7.864 | 8.020 | 49,083,000 | -0.42(-4.98%) |
Jun 21, 2006 | 7.980 | 8.600 | 7.928 | 8.440 | 30,994,770 | +0.52(+6.63%) |
Jun 20, 2006 | 7.898 | 8.074 | 7.795 | 7.915 | 15,022,170 | +0.04(+0.51%) |
Jun 19, 2006 | 8.180 | 8.276 | 7.705 | 7.875 | 21,621,990 | -0.39(-4.78%) |
Jun 16, 2006 | 8.220 | 8.404 | 8.152 | 8.270 | 18,594,550 | +0.02(+0.27%) |
Jun 15, 2006 | 7.995 | 8.300 | 7.960 | 8.248 | 24,457,540 | +0.31(+3.88%) |
Jun 14, 2006 | 7.923 | 8.035 | 7.629 | 7.940 | 31,117,230 | +0.12(+1.53%) |
Jun 13, 2006 | 8.268 | 8.487 | 7.759 | 7.820 | 44,189,180 | -0.60(-7.11%) |
Jun 12, 2006 | 8.769 | 8.839 | 8.402 | 8.419 | 26,654,070 | -0.24(-2.78%) |
Jun 09, 2006 | 8.750 | 8.980 | 8.521 | 8.660 | 29,278,050 | +0.03(+0.38%) |
Jun 08, 2006 | 8.814 | 8.995 | 8.250 | 8.627 | 53,455,960 | -0.14(-1.57%) |
Jun 07, 2006 | 8.995 | 9.403 | 8.762 | 8.765 | 63,969,880 | -0.22(-2.45%) |
Jun 06, 2006 | 8.350 | 9.000 | 8.204 | 8.985 | 55,066,128 | +0.66(+7.91%) |
Jun 05, 2006 | 8.225 | 8.459 | 8.051 | 8.326 | 17,606,990 | +0.04(+0.52%) |
Jun 02, 2006 | 8.379 | 8.513 | 8.201 | 8.283 | 21,483,470 | -0.06(-0.72%) |
Jun 01, 2006 | 7.844 | 8.375 | 7.727 | 8.343 | 28,390,380 | +0.56(+7.21%) |
May 31, 2006 | 7.804 | 7.958 | 7.633 | 7.782 | 17,947,330 | +0.02(+0.21%) |
May 30, 2006 | 7.802 | 8.120 | 7.743 | 7.766 | 16,592,650 | -0.18(-2.26%) |
May 26, 2006 | 8.108 | 8.123 | 7.785 | 7.945 | 18,318,210 | +0.01(+0.15%) |
May 25, 2006 | 8.501 | 8.580 | 7.914 | 7.933 | 30,513,640 | -0.46(-5.54%) |
May 24, 2006 | 8.205 | 8.403 | 7.901 | 8.398 | 28,598,710 | +0.16(+1.91%) |
May 23, 2006 | 8.092 | 8.344 | 8.003 | 8.241 | 25,715,360 | +0.36(+4.53%) |
May 22, 2006 | 8.067 | 8.205 | 7.702 | 7.884 | 24,820,760 | -0.32(-3.85%) |
May 19, 2006 | 7.961 | 8.300 | 7.600 | 8.200 | 39,850,240 | +0.40(+5.07%) |
May 18, 2006 | 8.310 | 8.480 | 7.657 | 7.804 | 24,811,950 | -0.60(-7.10%) |
May 17, 2006 | 8.169 | 8.545 | 8.025 | 8.400 | 31,194,290 | +0.13(+1.61%) |
May 16, 2006 | 8.500 | 8.745 | 8.161 | 8.267 | 41,891,120 | -0.17(-1.99%) |
May 15, 2006 | 7.810 | 8.580 | 7.581 | 8.435 | 42,574,108 | +0.58(+7.44%) |
May 12, 2006 | 8.227 | 8.332 | 7.740 | 7.851 | 45,115,540 | -0.30(-3.68%) |
May 11, 2006 | 8.787 | 9.125 | 7.981 | 8.151 | 119,732,688 | -0.25(-2.94%) |
May 10, 2006 | 7.700 | 8.419 | 7.564 | 8.398 | 149,969,936 | +2.26(+36.81%) |
May 09, 2006 | 6.341 | 6.500 | 6.125 | 6.138 | 32,687,460 | -0.23(-3.60%) |
May 08, 2006 | 6.300 | 6.380 | 6.229 | 6.367 | 6,861,810 | +0.08(+1.24%) |
May 05, 2006 | 6.376 | 6.395 | 6.200 | 6.289 | 7,597,860 | -0.04(-0.65%) |
May 04, 2006 | 5.970 | 6.390 | 5.950 | 6.330 | 9,755,190 | +0.33(+5.50%) |
May 03, 2006 | 5.860 | 6.027 | 5.860 | 6.000 | 3,531,590 | +0.11(+1.80%) |
May 02, 2006 | 5.945 | 5.994 | 5.817 | 5.894 | 4,726,550 | -0.03(-0.54%) |