Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.777 | 8.792 | 8.693 | 8.750 | 8,221,604 | -0.02(-0.22%) |
Jul 28, 2006 | 8.823 | 8.831 | 8.739 | 8.770 | 11,239,293 | +0.01(+0.09%) |
Jul 27, 2006 | 8.819 | 8.854 | 8.701 | 8.762 | 10,747,962 | -0.05(-0.52%) |
Jul 26, 2006 | 8.819 | 8.838 | 8.747 | 8.808 | 11,083,377 | -0.01(-0.09%) |
Jul 25, 2006 | 8.819 | 8.861 | 8.773 | 8.815 | 11,273,096 | +0.00(+0.04%) |
Jul 24, 2006 | 8.823 | 8.865 | 8.770 | 8.812 | 16,829,460 | -0.01(-0.13%) |
Jul 21, 2006 | 8.777 | 8.834 | 8.674 | 8.823 | 15,986,205 | +0.18(+2.03%) |
Jul 20, 2006 | 8.586 | 8.682 | 8.541 | 8.647 | 14,884,051 | +0.16(+1.84%) |
Jul 19, 2006 | 8.396 | 8.537 | 8.384 | 8.491 | 16,793,822 | +0.10(+1.18%) |
Jul 18, 2006 | 8.396 | 8.418 | 8.243 | 8.392 | 11,955,195 | -0.01(-0.09%) |
Jul 17, 2006 | 8.365 | 8.407 | 8.289 | 8.399 | 10,925,889 | +0.02(+0.18%) |
Jul 14, 2006 | 8.300 | 8.418 | 8.273 | 8.384 | 13,543,438 | +0.06(+0.73%) |
Jul 13, 2006 | 8.300 | 8.369 | 8.193 | 8.323 | 8,873,043 | +0.00(+0.05%) |
Jul 12, 2006 | 8.376 | 8.407 | 8.289 | 8.319 | 9,652,360 | -0.08(-1.00%) |
Jul 11, 2006 | 8.365 | 8.434 | 8.327 | 8.403 | 11,433,729 | +0.03(+0.41%) |
Jul 10, 2006 | 8.315 | 8.426 | 8.312 | 8.369 | 8,703,239 | +0.05(+0.64%) |
Jul 07, 2006 | 8.338 | 8.376 | 8.300 | 8.315 | 7,967,160 | -0.03(-0.32%) |
Jul 06, 2006 | 8.308 | 8.415 | 8.296 | 8.342 | 6,345,637 | +0.03(+0.32%) |
Jul 05, 2006 | 8.346 | 8.350 | 8.216 | 8.315 | 8,548,372 | -0.03(-0.32%) |
Jul 03, 2006 | 8.281 | 8.369 | 8.281 | 8.342 | 3,413,112 | +0.00(+0.00%) |
Jun 30, 2006 | 8.396 | 8.510 | 8.323 | 8.342 | 13,546,583 | +0.05(+0.64%) |
Jun 29, 2006 | 8.205 | 8.293 | 8.090 | 8.289 | 14,360,227 | +0.14(+1.69%) |
Jun 28, 2006 | 7.903 | 8.163 | 7.903 | 8.151 | 10,633,187 | +0.25(+3.14%) |
Jun 27, 2006 | 7.972 | 7.972 | 7.877 | 7.903 | 7,319,127 | -0.06(-0.81%) |
Jun 26, 2006 | 7.819 | 8.014 | 7.816 | 7.968 | 12,564,707 | +0.13(+1.70%) |
Jun 23, 2006 | 7.716 | 7.934 | 7.670 | 7.835 | 13,705,119 | +0.09(+1.13%) |
Jun 22, 2006 | 7.766 | 7.774 | 7.625 | 7.747 | 15,046,518 | -0.06(-0.83%) |
Jun 21, 2006 | 7.808 | 7.873 | 7.785 | 7.812 | 17,268,906 | +0.00(+0.00%) |
Jun 20, 2006 | 7.705 | 7.888 | 7.426 | 7.812 | 20,830,858 | +0.39(+5.19%) |
Jun 19, 2006 | 7.480 | 7.548 | 7.403 | 7.426 | 6,552,651 | -0.06(-0.76%) |
Jun 16, 2006 | 7.533 | 7.537 | 7.392 | 7.484 | 12,746,565 | -0.06(-0.76%) |
Jun 15, 2006 | 7.529 | 7.569 | 7.480 | 7.541 | 11,876,844 | +0.01(+0.15%) |
Jun 14, 2006 | 7.457 | 7.556 | 7.445 | 7.529 | 7,390,665 | +0.03(+0.46%) |
Jun 13, 2006 | 7.438 | 7.583 | 7.403 | 7.495 | 9,155,788 | +0.06(+0.77%) |
Jun 12, 2006 | 7.518 | 7.529 | 7.422 | 7.438 | 8,408,965 | -0.08(-1.02%) |
Jun 09, 2006 | 7.522 | 7.598 | 7.495 | 7.514 | 11,569,205 | -0.12(-1.60%) |
Jun 08, 2006 | 7.594 | 7.690 | 7.510 | 7.636 | 11,585,190 | +0.06(+0.76%) |
Jun 07, 2006 | 7.567 | 7.720 | 7.567 | 7.579 | 6,359,263 | +0.04(+0.56%) |
Jun 06, 2006 | 7.533 | 7.602 | 7.457 | 7.537 | 5,963,578 | -0.01(-0.10%) |
Jun 05, 2006 | 7.674 | 7.690 | 7.499 | 7.545 | 7,621,525 | -0.18(-2.32%) |
Jun 02, 2006 | 7.728 | 7.785 | 7.621 | 7.724 | 6,007,339 | -0.03(-0.34%) |
Jun 01, 2006 | 7.651 | 7.762 | 7.609 | 7.751 | 6,664,543 | +0.08(+0.99%) |
May 31, 2006 | 7.617 | 7.690 | 7.575 | 7.674 | 8,184,918 | +0.06(+0.85%) |
May 30, 2006 | 7.670 | 7.674 | 7.537 | 7.609 | 5,588,856 | -0.11(-1.48%) |
May 26, 2006 | 7.747 | 7.796 | 7.690 | 7.724 | 4,886,843 | +0.00(+0.05%) |
May 25, 2006 | 7.564 | 7.754 | 7.564 | 7.720 | 6,231,910 | +0.16(+2.17%) |
May 24, 2006 | 7.598 | 7.651 | 7.491 | 7.556 | 8,374,637 | -0.10(-1.35%) |
May 23, 2006 | 7.682 | 7.766 | 7.594 | 7.659 | 7,022,232 | -0.02(-0.30%) |
May 22, 2006 | 7.548 | 7.747 | 7.541 | 7.682 | 6,563,657 | +0.08(+1.10%) |
May 19, 2006 | 7.621 | 7.651 | 7.567 | 7.598 | 7,583,791 | -0.01(-0.15%) |
May 18, 2006 | 7.316 | 7.682 | 7.316 | 7.609 | 5,494,259 | -0.01(-0.10%) |
May 17, 2006 | 7.606 | 7.667 | 7.564 | 7.617 | 6,668,474 | -0.03(-0.35%) |
May 16, 2006 | 7.701 | 7.770 | 7.632 | 7.644 | 7,034,024 | -0.08(-1.04%) |
May 15, 2006 | 7.575 | 7.735 | 7.556 | 7.724 | 6,438,400 | +0.12(+1.61%) |
May 12, 2006 | 7.560 | 7.690 | 7.518 | 7.602 | 10,994,545 | +0.04(+0.50%) |
May 11, 2006 | 7.697 | 7.697 | 7.529 | 7.564 | 6,623,140 | -0.15(-1.93%) |
May 10, 2006 | 7.709 | 7.762 | 7.636 | 7.712 | 4,276,020 | -0.00(-0.05%) |
May 09, 2006 | 7.907 | 7.930 | 7.670 | 7.716 | 7,600,561 | -0.16(-2.08%) |
May 08, 2006 | 7.861 | 7.995 | 7.857 | 7.880 | 5,463,600 | +0.02(+0.19%) |
May 05, 2006 | 7.816 | 7.877 | 7.659 | 7.865 | 8,334,020 | +0.22(+2.84%) |
May 04, 2006 | 7.609 | 7.674 | 7.545 | 7.648 | 6,096,958 | +0.08(+1.01%) |
May 03, 2006 | 7.594 | 7.609 | 7.487 | 7.571 | 6,731,626 | -0.03(-0.40%) |
May 02, 2006 | 7.766 | 7.777 | 7.575 | 7.602 | 7,017,777 | -0.16(-2.11%) |