Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 4,612 | +0.08(+0.98%) |
Jul 28, 2006 | 7.552 | 7.739 | 7.552 | 7.739 | 3,163 | +0.08(+0.99%) |
Jul 27, 2006 | 7.664 | 7.664 | 7.664 | 7.664 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 7.664 | 7.664 | 7.664 | 7.664 | 2,635 | +0.04(+0.50%) |
Jul 25, 2006 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 7.588 | 7.626 | 7.588 | 7.626 | 11,446 | +0.04(+0.50%) |
Jul 21, 2006 | 7.588 | 7.588 | 7.588 | 7.588 | 131 | +0.00(+0.00%) |
Jul 20, 2006 | 7.588 | 7.595 | 7.588 | 7.588 | 2,240 | +0.00(+0.00%) |
Jul 19, 2006 | 7.664 | 7.664 | 7.550 | 7.588 | 24,889 | -0.08(-1.09%) |
Jul 18, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 7.671 | 7.671 | 7.671 | 7.671 | 1,317 | -0.07(-0.88%) |
Jul 13, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 7.694 | 7.739 | 7.664 | 7.739 | 7,476 | -0.04(-0.49%) |
Jul 10, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 12,519 | -0.02(-0.19%) |
Jul 03, 2006 | 7.793 | 7.793 | 7.755 | 7.793 | 5,930 | +0.00(+0.00%) |
Jun 30, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 263 | +0.01(+0.10%) |
Jun 28, 2006 | 7.785 | 7.785 | 7.785 | 7.785 | 131 | +0.10(+1.28%) |
Jun 27, 2006 | 7.686 | 7.686 | 7.686 | 7.686 | 24,676 | +0.00(+0.00%) |
Jun 26, 2006 | 7.686 | 7.686 | 7.686 | 7.686 | 131 | -0.11(-1.36%) |
Jun 23, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 7.717 | 7.793 | 7.717 | 7.793 | 790 | -0.02(-0.29%) |
Jun 21, 2006 | 7.747 | 7.815 | 7.626 | 7.815 | 395 | -0.08(-0.96%) |
Jun 20, 2006 | 7.891 | 7.891 | 7.891 | 7.891 | 131 | +0.00(+0.00%) |
Jun 19, 2006 | 7.890 | 7.891 | 7.890 | 7.891 | 1,058 | +0.08(+0.97%) |
Jun 16, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 3,294 | +0.03(+0.39%) |
Jun 14, 2006 | 7.785 | 7.785 | 7.785 | 7.785 | 131 | -0.03(-0.39%) |
Jun 13, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 790 | +0.02(+0.29%) |
Jun 12, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 7.793 | 7.793 | 7.793 | 7.793 | 318 | +0.02(+0.29%) |
Jun 07, 2006 | 7.770 | 7.770 | 7.770 | 7.770 | 131 | +0.17(+2.20%) |
Jun 06, 2006 | 7.636 | 7.636 | 7.603 | 7.603 | 1,054 | +0.02(+0.20%) |
Jun 05, 2006 | 7.588 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 7.588 | 7.588 | 7.588 | 7.588 | 131 | +0.00(+0.00%) |
Jun 01, 2006 | 7.421 | 7.664 | 7.421 | 7.588 | 7,139 | -0.13(-1.67%) |
May 31, 2006 | 7.717 | 7.717 | 7.717 | 7.717 | 0 | +0.00(+0.00%) |
May 30, 2006 | 7.717 | 7.717 | 7.717 | 7.717 | 2,722 | +0.02(+0.20%) |
May 26, 2006 | 7.709 | 7.709 | 7.701 | 7.701 | 263 | -0.05(-0.60%) |
May 25, 2006 | 7.748 | 7.748 | 7.748 | 7.748 | 0 | +0.00(+0.00%) |
May 24, 2006 | 7.748 | 7.748 | 7.748 | 7.748 | 0 | +0.00(+0.00%) |
May 23, 2006 | 7.748 | 7.748 | 7.748 | 7.748 | 210 | +0.05(+0.60%) |
May 22, 2006 | 7.891 | 7.891 | 7.701 | 7.701 | 790 | -0.27(-3.33%) |
May 19, 2006 | 7.967 | 7.967 | 7.967 | 7.967 | 658 | -0.04(-0.47%) |
May 18, 2006 | 7.967 | 8.005 | 7.967 | 8.005 | 811 | -0.04(-0.47%) |
May 17, 2006 | 7.975 | 8.043 | 7.975 | 8.043 | 263 | +0.03(+0.38%) |
May 16, 2006 | 8.013 | 8.013 | 8.013 | 8.013 | 0 | +0.00(+0.00%) |
May 15, 2006 | 8.043 | 8.043 | 8.013 | 8.013 | 1,449 | +0.03(+0.38%) |
May 12, 2006 | 7.967 | 7.982 | 7.967 | 7.982 | 25,445 | +0.02(+0.19%) |
May 11, 2006 | 8.195 | 8.195 | 7.967 | 7.967 | 757 | -0.38(-4.55%) |
May 10, 2006 | 7.884 | 8.346 | 7.884 | 8.346 | 5,139 | +0.53(+6.80%) |
May 09, 2006 | 7.815 | 7.815 | 7.815 | 7.815 | 131 | +0.08(+0.98%) |
May 08, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |
May 05, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 329 | -0.04(-0.49%) |
May 04, 2006 | 7.777 | 7.777 | 7.777 | 7.777 | 1,317 | -0.08(-0.97%) |
May 03, 2006 | 7.853 | 7.853 | 7.853 | 7.853 | 263 | +0.11(+1.47%) |
May 02, 2006 | 7.739 | 7.739 | 7.739 | 7.739 | 0 | +0.00(+0.00%) |