Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.709 | 8.719 | 8.342 | 8.449 | 6,452,970 | -0.38(-4.33%) |
Jul 28, 2006 | 8.602 | 8.862 | 8.532 | 8.831 | 6,052,965 | +0.25(+2.92%) |
Jul 27, 2006 | 8.511 | 8.688 | 8.459 | 8.581 | 5,711,890 | +0.12(+1.45%) |
Jul 26, 2006 | 8.514 | 8.538 | 8.312 | 8.459 | 4,031,726 | -0.07(-0.86%) |
Jul 25, 2006 | 8.501 | 8.611 | 8.297 | 8.532 | 5,221,881 | +0.01(+0.07%) |
Jul 24, 2006 | 8.254 | 8.694 | 8.266 | 8.526 | 4,858,779 | +0.27(+3.30%) |
Jul 21, 2006 | 8.456 | 8.550 | 8.144 | 8.254 | 5,047,995 | -0.19(-2.21%) |
Jul 20, 2006 | 8.862 | 9.015 | 8.404 | 8.440 | 10,923,371 | +0.01(+0.07%) |
Jul 19, 2006 | 8.122 | 8.544 | 8.025 | 8.434 | 7,436,192 | +0.44(+5.46%) |
Jul 18, 2006 | 7.991 | 8.153 | 7.740 | 7.997 | 3,664,562 | -0.03(-0.34%) |
Jul 17, 2006 | 7.930 | 8.193 | 7.930 | 8.025 | 3,581,466 | +0.01(+0.08%) |
Jul 14, 2006 | 8.138 | 8.236 | 7.878 | 8.019 | 6,938,077 | -0.15(-1.83%) |
Jul 13, 2006 | 8.529 | 8.550 | 8.135 | 8.168 | 7,114,063 | -0.46(-5.38%) |
Jul 12, 2006 | 8.841 | 9.007 | 8.596 | 8.633 | 7,855,838 | -0.17(-1.91%) |
Jul 11, 2006 | 8.648 | 8.850 | 8.474 | 8.801 | 10,205,413 | +0.13(+1.55%) |
Jul 10, 2006 | 8.645 | 8.822 | 8.602 | 8.666 | 3,123,511 | +0.07(+0.82%) |
Jul 07, 2006 | 8.847 | 8.856 | 8.559 | 8.596 | 5,408,375 | -0.31(-3.47%) |
Jul 06, 2006 | 9.137 | 9.158 | 8.807 | 8.905 | 6,041,819 | -0.19(-2.05%) |
Jul 05, 2006 | 8.883 | 9.168 | 8.697 | 9.091 | 8,756,637 | +0.08(+0.92%) |
Jul 03, 2006 | 9.033 | 9.085 | 8.694 | 9.009 | 5,070,231 | -0.13(-1.40%) |
Jun 30, 2006 | 8.737 | 9.137 | 8.300 | 9.137 | 25,671,950 | +0.50(+5.80%) |
Jun 29, 2006 | 8.251 | 8.676 | 8.168 | 8.636 | 9,756,656 | +0.64(+8.07%) |
Jun 28, 2006 | 8.196 | 8.321 | 7.777 | 7.991 | 9,465,809 | -0.15(-1.84%) |
Jun 27, 2006 | 8.593 | 8.801 | 8.086 | 8.141 | 9,004,803 | -0.47(-5.46%) |
Jun 26, 2006 | 8.342 | 8.639 | 8.269 | 8.611 | 5,711,644 | +0.32(+3.87%) |
Jun 23, 2006 | 8.440 | 8.446 | 8.229 | 8.291 | 6,638,914 | -0.15(-1.74%) |
Jun 22, 2006 | 8.544 | 8.550 | 8.309 | 8.437 | 5,077,578 | -0.00(-0.04%) |
Jun 21, 2006 | 8.147 | 8.700 | 7.976 | 8.440 | 10,982,585 | +0.35(+4.31%) |
Jun 20, 2006 | 7.933 | 8.236 | 7.796 | 8.092 | 4,998,431 | +0.20(+2.48%) |
Jun 19, 2006 | 8.246 | 8.288 | 7.802 | 7.896 | 5,613,197 | -0.30(-3.69%) |
Jun 16, 2006 | 8.303 | 8.434 | 7.964 | 8.199 | 8,253,706 | -0.10(-1.21%) |
Jun 15, 2006 | 7.869 | 8.358 | 7.866 | 8.300 | 8,461,389 | +0.62(+8.08%) |
Jun 14, 2006 | 7.502 | 7.909 | 7.499 | 7.679 | 9,950,140 | +0.26(+3.50%) |
Jun 13, 2006 | 7.685 | 8.006 | 7.307 | 7.420 | 12,476,432 | -0.31(-3.99%) |
Jun 12, 2006 | 8.376 | 8.538 | 7.728 | 7.728 | 7,186,796 | -0.65(-7.73%) |
Jun 09, 2006 | 8.239 | 8.550 | 8.187 | 8.376 | 8,933,494 | +0.21(+2.62%) |
Jun 08, 2006 | 8.174 | 8.398 | 7.872 | 8.162 | 9,017,379 | -0.18(-2.20%) |
Jun 07, 2006 | 8.581 | 8.816 | 8.266 | 8.346 | 9,526,898 | -0.24(-2.85%) |
Jun 06, 2006 | 8.902 | 9.045 | 8.486 | 8.590 | 7,911,095 | -0.31(-3.44%) |
Jun 05, 2006 | 9.232 | 9.580 | 8.831 | 8.896 | 9,175,966 | -0.28(-3.06%) |
Jun 02, 2006 | 9.479 | 9.776 | 9.091 | 9.177 | 7,224,500 | -0.02(-0.27%) |
Jun 01, 2006 | 9.351 | 9.375 | 9.058 | 9.201 | 8,208,461 | -0.10(-1.08%) |
May 31, 2006 | 9.372 | 9.513 | 9.134 | 9.302 | 10,395,841 | -0.06(-0.65%) |
May 30, 2006 | 10.05 | 10.08 | 9.320 | 9.363 | 11,171,046 | -0.39(-3.98%) |
May 26, 2006 | 9.250 | 9.852 | 9.223 | 9.751 | 10,426,068 | +0.50(+5.42%) |
May 25, 2006 | 8.883 | 9.278 | 8.764 | 9.250 | 9,025,828 | +0.46(+5.29%) |
May 24, 2006 | 9.299 | 9.348 | 8.349 | 8.786 | 13,983,515 | -0.44(-4.80%) |
May 23, 2006 | 9.776 | 9.907 | 9.106 | 9.229 | 11,248,922 | -0.37(-3.82%) |
May 22, 2006 | 9.996 | 9.996 | 9.198 | 9.595 | 12,819,520 | -0.50(-4.99%) |
May 19, 2006 | 9.770 | 10.24 | 9.730 | 10.10 | 10,198,257 | +0.33(+3.38%) |
May 18, 2006 | 10.70 | 10.78 | 9.504 | 9.770 | 15,877,946 | -0.83(-7.79%) |
May 17, 2006 | 11.11 | 11.12 | 10.56 | 10.59 | 8,494,800 | -0.70(-6.20%) |
May 16, 2006 | 10.85 | 11.36 | 10.85 | 11.29 | 8,218,560 | +0.49(+4.50%) |
May 15, 2006 | 11.08 | 11.17 | 10.75 | 10.81 | 6,099,950 | -0.21(-1.94%) |
May 12, 2006 | 11.15 | 11.27 | 10.96 | 11.02 | 6,357,671 | -0.22(-1.93%) |
May 11, 2006 | 11.86 | 11.99 | 11.10 | 11.24 | 6,918,037 | -0.43(-3.72%) |
May 10, 2006 | 11.86 | 11.96 | 11.59 | 11.67 | 8,990,408 | -0.04(-0.37%) |
May 09, 2006 | 11.85 | 11.89 | 11.64 | 11.72 | 7,174,059 | -0.10(-0.88%) |
May 08, 2006 | 11.42 | 11.91 | 11.35 | 11.82 | 16,426,855 | +0.59(+5.22%) |
May 05, 2006 | 10.93 | 11.36 | 10.85 | 11.23 | 11,292,602 | +0.38(+3.52%) |
May 04, 2006 | 10.90 | 11.03 | 10.74 | 10.85 | 5,703,444 | -0.03(-0.25%) |
May 03, 2006 | 11.23 | 11.27 | 10.73 | 10.88 | 8,157,890 | -0.08(-0.70%) |
May 02, 2006 | 10.85 | 11.04 | 10.73 | 10.96 | 9,907,370 | +0.18(+1.65%) |