Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.100 | 9.280 | 9.060 | 9.060 | 1,286 | -0.19(-2.05%) |
Jul 28, 2006 | 8.760 | 9.700 | 8.590 | 9.250 | 22,627 | +0.25(+2.78%) |
Jul 27, 2006 | 9.120 | 9.210 | 9.000 | 9.000 | 12,756 | -0.19(-2.07%) |
Jul 26, 2006 | 9.210 | 9.690 | 9.130 | 9.190 | 6,899 | +0.19(+2.11%) |
Jul 25, 2006 | 9.590 | 9.590 | 8.840 | 9.000 | 5,556 | +0.00(+0.00%) |
Jul 24, 2006 | 9.220 | 9.220 | 8.980 | 9.000 | 32,930 | -0.40(-4.26%) |
Jul 21, 2006 | 9.440 | 9.580 | 9.370 | 9.400 | 18,002 | -0.18(-1.88%) |
Jul 20, 2006 | 9.380 | 9.580 | 9.350 | 9.580 | 14,160 | +0.21(+2.24%) |
Jul 19, 2006 | 8.930 | 9.370 | 8.890 | 9.370 | 77,831 | +0.50(+5.64%) |
Jul 18, 2006 | 8.750 | 8.940 | 8.640 | 8.870 | 33,577 | +0.07(+0.80%) |
Jul 17, 2006 | 8.350 | 8.880 | 8.330 | 8.800 | 12,500 | +0.41(+4.89%) |
Jul 14, 2006 | 8.280 | 8.390 | 8.280 | 8.390 | 3,436 | -0.06(-0.71%) |
Jul 13, 2006 | 8.290 | 8.450 | 8.270 | 8.450 | 8,483 | +0.17(+2.05%) |
Jul 12, 2006 | 8.020 | 8.450 | 8.020 | 8.280 | 104,850 | +0.02(+0.24%) |
Jul 11, 2006 | 8.305 | 8.400 | 8.150 | 8.260 | 10,104 | +0.04(+0.49%) |
Jul 10, 2006 | 8.220 | 8.300 | 8.090 | 8.220 | 103,551 | -0.02(-0.24%) |
Jul 07, 2006 | 8.380 | 8.380 | 8.100 | 8.240 | 40,047 | -0.05(-0.60%) |
Jul 06, 2006 | 8.220 | 8.570 | 8.100 | 8.290 | 207,383 | -0.01(-0.12%) |
Jul 05, 2006 | 8.210 | 8.420 | 8.210 | 8.300 | 66,665 | +0.05(+0.61%) |
Jul 03, 2006 | 8.340 | 8.500 | 8.250 | 8.250 | 70,490 | -0.08(-0.96%) |
Jun 30, 2006 | 8.380 | 8.490 | 8.040 | 8.330 | 84,986 | -0.05(-0.60%) |
Jun 29, 2006 | 7.930 | 8.890 | 7.930 | 8.380 | 104,300 | +0.39(+4.88%) |
Jun 28, 2006 | 8.390 | 8.390 | 7.820 | 7.990 | 21,530 | -0.42(-4.99%) |
Jun 27, 2006 | 8.650 | 8.700 | 8.370 | 8.410 | 62,358 | -0.28(-3.22%) |
Jun 26, 2006 | 8.790 | 8.960 | 8.610 | 8.690 | 11,500 | -0.19(-2.14%) |
Jun 23, 2006 | 9.610 | 9.610 | 8.760 | 8.880 | 35,745 | -0.73(-7.60%) |
Jun 22, 2006 | 9.460 | 9.910 | 9.340 | 9.610 | 11,607 | +0.13(+1.37%) |
Jun 21, 2006 | 9.330 | 9.700 | 8.990 | 9.480 | 212,888 | +0.48(+5.33%) |
Jun 20, 2006 | 8.900 | 9.190 | 8.780 | 9.000 | 94,198 | +0.03(+0.33%) |
Jun 19, 2006 | 8.970 | 9.540 | 8.510 | 8.970 | 165,603 | +0.27(+3.10%) |
Jun 16, 2006 | 8.780 | 9.100 | 8.190 | 8.700 | 165,455 | +0.01(+0.12%) |
Jun 15, 2006 | 8.520 | 8.810 | 8.280 | 8.690 | 139,974 | +0.27(+3.21%) |
Jun 14, 2006 | 8.490 | 8.930 | 8.360 | 8.420 | 318,785 | -0.06(-0.71%) |
Jun 13, 2006 | 8.200 | 8.850 | 8.110 | 8.480 | 558,423 | +0.21(+2.54%) |
Jun 12, 2006 | 8.750 | 8.900 | 8.160 | 8.270 | 333,117 | -0.50(-5.70%) |
Jun 09, 2006 | 8.840 | 8.970 | 8.480 | 8.770 | 77,325 | -0.07(-0.79%) |
Jun 08, 2006 | 8.950 | 9.330 | 8.710 | 8.840 | 168,707 | -0.01(-0.11%) |
Jun 07, 2006 | 8.880 | 9.270 | 8.750 | 8.850 | 173,802 | +0.03(+0.34%) |
Jun 06, 2006 | 8.990 | 9.340 | 8.800 | 8.820 | 47,102 | -0.07(-0.79%) |
Jun 05, 2006 | 8.850 | 9.450 | 8.800 | 8.890 | 268,297 | -0.11(-1.22%) |
Jun 02, 2006 | 8.850 | 9.480 | 8.800 | 9.000 | 135,814 | +0.09(+1.01%) |
Jun 01, 2006 | 8.700 | 8.910 | 8.700 | 8.910 | 18,512 | -0.06(-0.67%) |
May 31, 2006 | 8.930 | 9.000 | 8.750 | 8.970 | 117,594 | +0.15(+1.70%) |
May 30, 2006 | 8.990 | 9.000 | 8.750 | 8.820 | 21,249 | -0.17(-1.89%) |
May 26, 2006 | 8.960 | 9.360 | 8.760 | 8.990 | 90,045 | -0.04(-0.44%) |
May 25, 2006 | 8.820 | 9.340 | 8.690 | 9.030 | 115,930 | +0.23(+2.61%) |
May 24, 2006 | 8.280 | 9.550 | 8.280 | 8.800 | 240,202 | +0.56(+6.80%) |
May 23, 2006 | 9.300 | 9.300 | 8.070 | 8.240 | 60,053 | -0.50(-5.72%) |
May 22, 2006 | 9.850 | 9.870 | 8.010 | 8.740 | 34,519 | -1.11(-11.27%) |
May 19, 2006 | 10.60 | 10.60 | 9.560 | 9.850 | 20,600 | -0.58(-5.56%) |
May 18, 2006 | 10.10 | 10.55 | 9.900 | 10.43 | 46,612 | +0.43(+4.30%) |
May 17, 2006 | 9.800 | 10.25 | 9.600 | 10.00 | 21,902 | +0.20(+2.04%) |
May 16, 2006 | 10.07 | 10.24 | 9.800 | 9.800 | 22,121 | -0.06(-0.61%) |
May 15, 2006 | 10.30 | 10.30 | 9.800 | 9.860 | 84,496 | -0.49(-4.73%) |
May 12, 2006 | 10.32 | 10.50 | 10.28 | 10.35 | 141,832 | +0.03(+0.29%) |
May 11, 2006 | 10.24 | 10.90 | 10.13 | 10.32 | 123,479 | -0.27(-2.55%) |
May 10, 2006 | 9.600 | 10.59 | 9.430 | 10.59 | 87,491 | +0.79(+8.06%) |
May 09, 2006 | 9.450 | 9.900 | 9.420 | 9.800 | 37,501 | +0.37(+3.92%) |
May 08, 2006 | 10.69 | 10.70 | 9.000 | 9.430 | 137,896 | -0.87(-8.45%) |
May 05, 2006 | 10.00 | 10.41 | 9.800 | 10.30 | 16,514 | +0.30(+3.00%) |
May 04, 2006 | 10.37 | 10.37 | 9.550 | 10.00 | 35,679 | -0.13(-1.28%) |
May 03, 2006 | 10.50 | 10.50 | 10.13 | 10.13 | 12,138 | -0.38(-3.62%) |
May 02, 2006 | 10.83 | 10.83 | 10.20 | 10.51 | 25,626 | -0.40(-3.67%) |