Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.359 | 8.523 | 8.333 | 8.464 | 295,028 | +0.08(+0.98%) |
Jul 28, 2006 | 8.342 | 8.471 | 8.316 | 8.382 | 308,120 | +0.09(+1.07%) |
Jul 27, 2006 | 8.231 | 8.415 | 8.211 | 8.293 | 386,977 | +0.06(+0.76%) |
Jul 26, 2006 | 8.129 | 8.270 | 7.846 | 8.231 | 645,165 | -0.22(-2.60%) |
Jul 25, 2006 | 8.402 | 8.503 | 8.349 | 8.451 | 260,928 | +0.04(+0.43%) |
Jul 24, 2006 | 8.379 | 8.415 | 8.280 | 8.415 | 187,551 | +0.09(+1.07%) |
Jul 21, 2006 | 8.477 | 8.477 | 8.231 | 8.326 | 281,023 | -0.14(-1.63%) |
Jul 20, 2006 | 8.523 | 8.523 | 8.379 | 8.464 | 193,032 | -0.06(-0.69%) |
Jul 19, 2006 | 8.375 | 8.540 | 8.310 | 8.523 | 246,009 | +0.12(+1.41%) |
Jul 18, 2006 | 8.342 | 8.405 | 8.224 | 8.405 | 177,808 | +0.10(+1.15%) |
Jul 17, 2006 | 8.306 | 8.313 | 8.162 | 8.310 | 190,596 | +0.09(+1.04%) |
Jul 14, 2006 | 8.218 | 8.356 | 8.162 | 8.224 | 304,162 | +0.01(+0.08%) |
Jul 13, 2006 | 8.208 | 8.283 | 8.191 | 8.218 | 205,819 | +0.01(+0.08%) |
Jul 12, 2006 | 8.270 | 8.283 | 8.182 | 8.211 | 241,746 | -0.04(-0.48%) |
Jul 11, 2006 | 8.254 | 8.326 | 8.191 | 8.250 | 231,699 | -0.01(-0.08%) |
Jul 10, 2006 | 8.227 | 8.342 | 8.227 | 8.257 | 161,672 | +0.00(+0.04%) |
Jul 07, 2006 | 8.342 | 8.356 | 8.214 | 8.254 | 204,906 | -0.08(-0.95%) |
Jul 06, 2006 | 8.290 | 8.372 | 8.260 | 8.333 | 235,657 | +0.06(+0.71%) |
Jul 05, 2006 | 8.339 | 8.349 | 8.191 | 8.273 | 415,597 | +0.02(+0.20%) |
Jul 03, 2006 | 8.224 | 8.257 | 8.145 | 8.257 | 119,655 | +0.03(+0.36%) |
Jun 30, 2006 | 8.162 | 8.227 | 8.047 | 8.227 | 543,473 | +0.10(+1.21%) |
Jun 29, 2006 | 8.004 | 8.142 | 7.925 | 8.129 | 282,241 | +0.16(+1.98%) |
Jun 28, 2006 | 7.886 | 7.975 | 7.883 | 7.971 | 167,152 | +0.08(+0.96%) |
Jun 27, 2006 | 8.113 | 8.113 | 7.879 | 7.896 | 236,266 | -0.18(-2.20%) |
Jun 26, 2006 | 8.014 | 8.080 | 7.958 | 8.073 | 220,738 | +0.10(+1.19%) |
Jun 23, 2006 | 7.886 | 7.991 | 7.866 | 7.978 | 275,238 | +0.10(+1.29%) |
Jun 22, 2006 | 7.810 | 7.899 | 7.791 | 7.876 | 301,422 | +0.07(+0.84%) |
Jun 21, 2006 | 7.751 | 7.850 | 7.751 | 7.810 | 239,615 | +0.05(+0.68%) |
Jun 20, 2006 | 7.768 | 7.833 | 7.751 | 7.758 | 325,779 | -0.01(-0.13%) |
Jun 19, 2006 | 7.817 | 7.827 | 7.686 | 7.768 | 542,255 | -0.05(-0.67%) |
Jun 16, 2006 | 7.998 | 8.021 | 7.784 | 7.820 | 810,491 | -0.16(-2.02%) |
Jun 15, 2006 | 7.801 | 7.988 | 7.801 | 7.981 | 554,434 | +0.18(+2.32%) |
Jun 14, 2006 | 7.735 | 7.883 | 7.640 | 7.801 | 499,630 | +0.06(+0.76%) |
Jun 13, 2006 | 7.866 | 7.919 | 7.718 | 7.741 | 523,987 | -0.14(-1.79%) |
Jun 12, 2006 | 7.876 | 7.952 | 7.856 | 7.883 | 357,444 | -0.00(-0.04%) |
Jun 09, 2006 | 8.030 | 8.080 | 7.853 | 7.886 | 537,688 | -0.11(-1.40%) |
Jun 08, 2006 | 7.906 | 8.001 | 7.840 | 7.998 | 584,576 | +0.06(+0.74%) |
Jun 07, 2006 | 8.076 | 8.185 | 7.892 | 7.938 | 395,807 | -0.11(-1.31%) |
Jun 06, 2006 | 8.063 | 8.142 | 7.915 | 8.044 | 602,235 | -0.02(-0.24%) |
Jun 05, 2006 | 8.080 | 8.195 | 8.050 | 8.063 | 273,106 | -0.02(-0.20%) |
Jun 02, 2006 | 8.063 | 8.113 | 7.981 | 8.080 | 397,329 | +0.05(+0.61%) |
Jun 01, 2006 | 8.067 | 8.145 | 7.994 | 8.030 | 309,034 | -0.00(-0.04%) |
May 31, 2006 | 7.866 | 8.113 | 7.866 | 8.034 | 522,465 | +0.18(+2.30%) |
May 30, 2006 | 7.955 | 7.955 | 7.837 | 7.853 | 369,318 | -0.13(-1.69%) |
May 26, 2006 | 8.014 | 8.136 | 7.965 | 7.988 | 203,384 | -0.01(-0.12%) |
May 25, 2006 | 7.820 | 8.024 | 7.804 | 7.998 | 271,280 | +0.19(+2.48%) |
May 24, 2006 | 7.850 | 7.883 | 7.722 | 7.804 | 1,870,341 | -0.06(-0.75%) |
May 23, 2006 | 7.850 | 7.922 | 7.801 | 7.863 | 649,732 | +0.06(+0.80%) |
May 22, 2006 | 7.856 | 7.869 | 7.669 | 7.801 | 601,018 | -0.06(-0.71%) |
May 19, 2006 | 7.883 | 7.929 | 7.817 | 7.856 | 393,371 | +0.01(+0.08%) |
May 18, 2006 | 7.948 | 8.037 | 7.791 | 7.850 | 585,185 | -0.08(-1.04%) |
May 17, 2006 | 7.945 | 7.981 | 7.787 | 7.932 | 429,907 | -0.08(-0.98%) |
May 16, 2006 | 8.057 | 8.073 | 7.945 | 8.011 | 757,209 | -0.04(-0.45%) |
May 15, 2006 | 8.044 | 8.063 | 7.975 | 8.047 | 463,094 | +0.00(+0.04%) |
May 12, 2006 | 8.050 | 8.132 | 7.965 | 8.044 | 283,154 | -0.02(-0.20%) |
May 11, 2006 | 8.342 | 8.359 | 8.060 | 8.060 | 464,007 | -0.25(-3.04%) |
May 10, 2006 | 8.162 | 8.362 | 8.136 | 8.313 | 201,557 | +0.18(+2.26%) |
May 09, 2006 | 8.152 | 8.191 | 8.113 | 8.129 | 457,005 | +0.03(+0.36%) |
May 08, 2006 | 8.323 | 8.323 | 8.053 | 8.099 | 518,203 | -0.22(-2.68%) |
May 05, 2006 | 8.457 | 8.540 | 8.323 | 8.323 | 288,330 | -0.01(-0.16%) |
May 04, 2006 | 8.244 | 8.375 | 8.244 | 8.336 | 134,878 | +0.12(+1.52%) |
May 03, 2006 | 8.142 | 8.270 | 8.129 | 8.211 | 185,115 | +0.07(+0.81%) |
May 02, 2006 | 8.270 | 8.336 | 8.073 | 8.145 | 270,366 | -0.12(-1.47%) |