Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.360 | 8.438 | 8.165 | 8.438 | 577,910 | +0.08(+0.93%) |
Jul 28, 2006 | 8.120 | 8.380 | 8.068 | 8.360 | 335,754 | +0.31(+3.79%) |
Jul 27, 2006 | 8.178 | 8.211 | 8.003 | 8.055 | 279,102 | -0.06(-0.72%) |
Jul 26, 2006 | 8.120 | 8.237 | 7.996 | 8.113 | 332,521 | -0.05(-0.56%) |
Jul 25, 2006 | 8.250 | 8.367 | 8.087 | 8.159 | 477,384 | -0.11(-1.34%) |
Jul 24, 2006 | 8.191 | 8.282 | 8.107 | 8.269 | 412,111 | +0.08(+1.03%) |
Jul 21, 2006 | 8.198 | 8.217 | 8.009 | 8.185 | 310,199 | -0.01(-0.16%) |
Jul 20, 2006 | 8.445 | 8.445 | 8.191 | 8.198 | 318,205 | -0.21(-2.47%) |
Jul 19, 2006 | 8.224 | 8.445 | 8.224 | 8.406 | 309,892 | +0.19(+2.29%) |
Jul 18, 2006 | 8.120 | 8.237 | 8.022 | 8.217 | 328,519 | +0.15(+1.85%) |
Jul 17, 2006 | 8.250 | 8.269 | 8.042 | 8.068 | 341,912 | -0.14(-1.66%) |
Jul 14, 2006 | 8.217 | 8.217 | 8.042 | 8.204 | 666,121 | +0.11(+1.36%) |
Jul 13, 2006 | 8.204 | 8.204 | 8.068 | 8.094 | 503,401 | -0.15(-1.81%) |
Jul 12, 2006 | 8.438 | 8.484 | 8.230 | 8.243 | 239,846 | -0.23(-2.68%) |
Jul 11, 2006 | 8.445 | 8.471 | 8.295 | 8.471 | 276,177 | +0.05(+0.54%) |
Jul 10, 2006 | 8.419 | 8.542 | 8.406 | 8.425 | 231,841 | -0.01(-0.08%) |
Jul 07, 2006 | 8.406 | 8.523 | 8.373 | 8.432 | 383,323 | +0.03(+0.39%) |
Jul 06, 2006 | 8.386 | 8.412 | 8.269 | 8.399 | 326,672 | +0.08(+0.94%) |
Jul 05, 2006 | 8.308 | 8.360 | 8.250 | 8.321 | 370,392 | -0.02(-0.23%) |
Jul 03, 2006 | 8.451 | 8.484 | 8.308 | 8.341 | 221,373 | +0.09(+1.10%) |
Jun 30, 2006 | 8.276 | 8.276 | 8.152 | 8.250 | 387,172 | +0.01(+0.08%) |
Jun 29, 2006 | 8.068 | 8.243 | 7.977 | 8.243 | 424,273 | +0.27(+3.42%) |
Jun 28, 2006 | 7.964 | 8.003 | 7.886 | 7.970 | 283,259 | -0.03(-0.32%) |
Jun 27, 2006 | 8.152 | 8.165 | 7.964 | 7.996 | 455,370 | -0.16(-1.91%) |
Jun 26, 2006 | 8.113 | 8.152 | 8.055 | 8.152 | 238,769 | +0.09(+1.13%) |
Jun 23, 2006 | 8.094 | 8.107 | 7.957 | 8.061 | 247,390 | -0.06(-0.80%) |
Jun 22, 2006 | 8.165 | 8.211 | 8.022 | 8.126 | 325,594 | -0.07(-0.87%) |
Jun 21, 2006 | 8.100 | 8.269 | 8.100 | 8.198 | 204,439 | +0.10(+1.28%) |
Jun 20, 2006 | 8.165 | 8.217 | 8.094 | 8.094 | 239,077 | -0.06(-0.80%) |
Jun 19, 2006 | 8.373 | 8.393 | 8.146 | 8.159 | 427,660 | -0.21(-2.56%) |
Jun 16, 2006 | 8.542 | 8.548 | 8.315 | 8.373 | 1,519,902 | -0.15(-1.75%) |
Jun 15, 2006 | 8.334 | 8.548 | 8.321 | 8.523 | 246,158 | +0.23(+2.74%) |
Jun 14, 2006 | 8.328 | 8.373 | 8.217 | 8.295 | 369,622 | -0.04(-0.47%) |
Jun 13, 2006 | 8.321 | 8.490 | 8.308 | 8.334 | 392,868 | +0.01(+0.16%) |
Jun 12, 2006 | 8.438 | 8.445 | 8.282 | 8.321 | 381,168 | -0.13(-1.54%) |
Jun 09, 2006 | 8.594 | 8.594 | 8.419 | 8.451 | 281,412 | -0.10(-1.14%) |
Jun 08, 2006 | 8.380 | 8.594 | 8.315 | 8.548 | 442,900 | +0.16(+1.86%) |
Jun 07, 2006 | 8.419 | 8.561 | 8.367 | 8.393 | 423,195 | +0.00(+0.00%) |
Jun 06, 2006 | 8.321 | 8.419 | 8.289 | 8.393 | 381,168 | +0.08(+0.94%) |
Jun 05, 2006 | 8.600 | 8.672 | 8.302 | 8.315 | 483,850 | -0.33(-3.83%) |
Jun 02, 2006 | 8.737 | 8.743 | 8.581 | 8.646 | 249,699 | -0.01(-0.15%) |
Jun 01, 2006 | 8.542 | 8.672 | 8.510 | 8.659 | 247,082 | +0.15(+1.76%) |
May 31, 2006 | 8.412 | 8.510 | 8.367 | 8.510 | 409,648 | +0.16(+1.87%) |
May 30, 2006 | 8.607 | 8.620 | 8.334 | 8.354 | 325,286 | -0.25(-2.87%) |
May 26, 2006 | 8.704 | 8.711 | 8.568 | 8.600 | 162,566 | -0.08(-0.90%) |
May 25, 2006 | 8.659 | 8.704 | 8.510 | 8.678 | 221,219 | +0.08(+0.98%) |
May 24, 2006 | 8.321 | 8.633 | 8.315 | 8.594 | 451,213 | +0.28(+3.36%) |
May 23, 2006 | 8.711 | 8.737 | 8.295 | 8.315 | 279,564 | -0.33(-3.83%) |
May 22, 2006 | 8.360 | 8.782 | 8.308 | 8.646 | 479,847 | +0.22(+2.62%) |
May 19, 2006 | 8.334 | 8.548 | 8.295 | 8.425 | 313,124 | +0.10(+1.17%) |
May 18, 2006 | 8.412 | 8.471 | 8.328 | 8.328 | 200,436 | -0.08(-0.93%) |
May 17, 2006 | 8.386 | 8.484 | 8.321 | 8.406 | 270,020 | -0.05(-0.54%) |
May 16, 2006 | 8.639 | 8.639 | 8.445 | 8.451 | 205,978 | -0.16(-1.89%) |
May 15, 2006 | 8.406 | 8.691 | 8.354 | 8.613 | 523,106 | +0.19(+2.24%) |
May 12, 2006 | 8.516 | 8.523 | 8.412 | 8.425 | 322,823 | -0.08(-0.99%) |
May 11, 2006 | 8.652 | 8.659 | 8.497 | 8.510 | 324,054 | -0.17(-1.95%) |
May 10, 2006 | 8.704 | 8.750 | 8.639 | 8.678 | 179,038 | -0.05(-0.52%) |
May 09, 2006 | 8.782 | 8.821 | 8.724 | 8.724 | 144,862 | -0.05(-0.52%) |
May 08, 2006 | 8.854 | 8.860 | 8.750 | 8.769 | 153,329 | -0.11(-1.24%) |
May 05, 2006 | 8.860 | 8.964 | 8.698 | 8.880 | 328,519 | +0.08(+0.96%) |
May 04, 2006 | 8.795 | 8.860 | 8.691 | 8.795 | 219,064 | -0.02(-0.22%) |
May 03, 2006 | 8.750 | 8.828 | 8.665 | 8.815 | 197,511 | +0.03(+0.37%) |
May 02, 2006 | 8.678 | 8.782 | 8.613 | 8.782 | 294,189 | +0.12(+1.43%) |