Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.543 | 7.608 | 7.527 | 7.590 | 1,538,960 | +0.01(+0.15%) |
Jul 28, 2006 | 7.467 | 7.615 | 7.467 | 7.579 | 2,447,659 | +0.10(+1.32%) |
Jul 27, 2006 | 7.552 | 7.608 | 7.444 | 7.480 | 2,131,860 | +0.06(+0.82%) |
Jul 26, 2006 | 7.462 | 7.493 | 7.386 | 7.419 | 1,915,694 | -0.00(-0.06%) |
Jul 25, 2006 | 7.460 | 7.464 | 7.356 | 7.424 | 914,925 | -0.06(-0.78%) |
Jul 24, 2006 | 7.397 | 7.518 | 7.390 | 7.482 | 555,093 | +0.09(+1.22%) |
Jul 21, 2006 | 7.395 | 7.442 | 7.386 | 7.392 | 413,651 | -0.02(-0.24%) |
Jul 20, 2006 | 7.437 | 7.478 | 7.408 | 7.410 | 1,661,721 | +0.09(+1.17%) |
Jul 19, 2006 | 7.190 | 7.359 | 7.190 | 7.325 | 10,094,425 | +0.11(+1.59%) |
Jul 18, 2006 | 7.287 | 7.300 | 7.149 | 7.210 | 5,519,798 | -0.04(-0.62%) |
Jul 17, 2006 | 7.136 | 7.271 | 7.107 | 7.255 | 8,406,461 | -0.03(-0.40%) |
Jul 14, 2006 | 7.347 | 7.365 | 7.253 | 7.284 | 2,266,631 | -0.04(-0.55%) |
Jul 13, 2006 | 7.361 | 7.406 | 7.298 | 7.325 | 558,651 | -0.15(-1.99%) |
Jul 12, 2006 | 7.545 | 7.570 | 7.458 | 7.473 | 656,949 | -0.09(-1.16%) |
Jul 11, 2006 | 7.516 | 7.563 | 7.437 | 7.561 | 611,581 | +0.04(+0.60%) |
Jul 10, 2006 | 7.570 | 7.570 | 7.493 | 7.516 | 741,458 | -0.01(-0.12%) |
Jul 07, 2006 | 7.581 | 7.597 | 7.502 | 7.525 | 1,970,848 | -0.13(-1.67%) |
Jul 06, 2006 | 7.646 | 7.680 | 7.637 | 7.653 | 651,167 | -0.05(-0.64%) |
Jul 05, 2006 | 7.725 | 7.734 | 7.642 | 7.703 | 824,633 | -0.19(-2.39%) |
Jul 03, 2006 | 7.871 | 7.932 | 7.860 | 7.891 | 745,906 | +0.04(+0.54%) |
Jun 30, 2006 | 7.851 | 7.873 | 7.788 | 7.849 | 2,389,392 | +0.06(+0.81%) |
Jun 29, 2006 | 7.631 | 7.793 | 7.628 | 7.786 | 3,089,041 | +0.24(+3.16%) |
Jun 28, 2006 | 7.556 | 7.565 | 7.482 | 7.547 | 2,672,276 | +0.03(+0.45%) |
Jun 27, 2006 | 7.619 | 7.642 | 7.507 | 7.514 | 1,597,672 | -0.09(-1.12%) |
Jun 26, 2006 | 7.595 | 7.608 | 7.552 | 7.599 | 1,233,837 | -0.02(-0.30%) |
Jun 23, 2006 | 7.644 | 7.669 | 7.608 | 7.622 | 486,596 | -0.15(-1.94%) |
Jun 22, 2006 | 7.759 | 7.772 | 7.682 | 7.772 | 549,755 | -0.07(-0.89%) |
Jun 21, 2006 | 7.770 | 7.905 | 7.770 | 7.842 | 832,195 | +0.11(+1.42%) |
Jun 20, 2006 | 7.730 | 7.788 | 7.709 | 7.732 | 908,698 | +0.03(+0.38%) |
Jun 19, 2006 | 7.741 | 7.779 | 7.644 | 7.703 | 971,413 | +0.01(+0.09%) |
Jun 16, 2006 | 7.676 | 7.723 | 7.622 | 7.696 | 1,079,496 | +0.04(+0.47%) |
Jun 15, 2006 | 7.583 | 7.678 | 7.568 | 7.660 | 737,455 | +0.08(+1.07%) |
Jun 14, 2006 | 7.696 | 7.716 | 7.500 | 7.579 | 1,709,758 | -0.03(-0.35%) |
Jun 13, 2006 | 7.685 | 7.775 | 7.565 | 7.606 | 672,072 | -0.19(-2.45%) |
Jun 12, 2006 | 7.882 | 7.912 | 7.784 | 7.797 | 588,007 | -0.06(-0.74%) |
Jun 09, 2006 | 7.979 | 8.006 | 7.855 | 7.855 | 541,749 | -0.04(-0.57%) |
Jun 08, 2006 | 7.833 | 7.907 | 7.757 | 7.900 | 1,190,248 | -0.11(-1.43%) |
Jun 07, 2006 | 8.056 | 8.096 | 8.004 | 8.015 | 937,609 | -0.01(-0.17%) |
Jun 06, 2006 | 8.051 | 8.060 | 7.943 | 8.029 | 881,121 | -0.08(-1.03%) |
Jun 05, 2006 | 8.276 | 8.276 | 8.105 | 8.112 | 1,557,641 | -0.21(-2.49%) |
Jun 02, 2006 | 8.321 | 8.350 | 8.262 | 8.319 | 1,409,527 | +0.10(+1.23%) |
Jun 01, 2006 | 8.107 | 8.229 | 8.065 | 8.217 | 1,677,289 | +0.14(+1.78%) |
May 31, 2006 | 8.049 | 8.094 | 7.984 | 8.074 | 1,947,274 | +0.01(+0.17%) |
May 30, 2006 | 8.197 | 8.197 | 8.040 | 8.060 | 1,345,923 | -0.14(-1.73%) |
May 26, 2006 | 8.136 | 8.204 | 8.080 | 8.202 | 2,077,152 | +0.20(+2.50%) |
May 25, 2006 | 7.971 | 8.029 | 7.941 | 8.002 | 2,924,914 | +0.04(+0.45%) |
May 24, 2006 | 7.963 | 7.966 | 7.775 | 7.966 | 2,696,739 | +0.01(+0.14%) |
May 23, 2006 | 7.952 | 8.078 | 7.939 | 7.954 | 913,146 | -0.05(-0.67%) |
May 22, 2006 | 7.977 | 8.033 | 7.930 | 8.008 | 1,113,300 | -0.03(-0.42%) |
May 19, 2006 | 8.020 | 8.042 | 7.934 | 8.042 | 1,565,203 | +0.07(+0.82%) |
May 18, 2006 | 8.029 | 8.071 | 7.968 | 7.977 | 1,405,524 | +0.03(+0.37%) |
May 17, 2006 | 8.258 | 8.364 | 7.914 | 7.948 | 2,746,555 | -0.09(-1.09%) |
May 16, 2006 | 8.031 | 8.047 | 7.975 | 8.035 | 986,536 | +0.12(+1.53%) |
May 15, 2006 | 7.889 | 8.006 | 7.871 | 7.914 | 1,119,527 | -0.16(-1.98%) |
May 12, 2006 | 8.175 | 8.208 | 8.051 | 8.074 | 1,353,929 | -0.12(-1.51%) |
May 11, 2006 | 8.296 | 8.310 | 8.190 | 8.197 | 2,005,096 | -0.10(-1.17%) |
May 10, 2006 | 8.238 | 8.386 | 8.238 | 8.294 | 4,987,389 | +0.25(+3.10%) |
May 09, 2006 | 8.024 | 8.078 | 8.008 | 8.044 | 1,607,012 | +0.09(+1.10%) |
May 08, 2006 | 7.934 | 7.968 | 7.905 | 7.957 | 1,479,804 | -0.11(-1.37%) |
May 05, 2006 | 7.984 | 8.067 | 7.966 | 8.067 | 2,345,358 | +0.26(+3.28%) |
May 04, 2006 | 7.813 | 7.869 | 7.777 | 7.810 | 2,803,932 | +0.02(+0.26%) |
May 03, 2006 | 7.790 | 7.810 | 7.689 | 7.790 | 1,122,195 | -0.15(-1.92%) |
May 02, 2006 | 7.912 | 7.959 | 7.891 | 7.943 | 1,796,047 | +0.10(+1.29%) |