Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.377 | 8.383 | 8.328 | 8.328 | 4,381,952 | -0.13(-1.51%) |
Jul 28, 2006 | 8.310 | 8.456 | 8.286 | 8.456 | 9,757,179 | +0.19(+2.27%) |
Jul 27, 2006 | 8.310 | 8.371 | 8.262 | 8.268 | 1,754,759 | +0.04(+0.44%) |
Jul 26, 2006 | 8.213 | 8.280 | 8.183 | 8.231 | 1,345,579 | -0.01(-0.07%) |
Jul 25, 2006 | 8.146 | 8.256 | 8.140 | 8.237 | 938,377 | -0.01(-0.07%) |
Jul 24, 2006 | 8.152 | 8.274 | 8.146 | 8.243 | 1,818,724 | +0.21(+2.57%) |
Jul 21, 2006 | 8.104 | 8.110 | 8.007 | 8.037 | 1,378,056 | -0.04(-0.53%) |
Jul 20, 2006 | 8.207 | 8.225 | 8.049 | 8.080 | 988,329 | -0.13(-1.62%) |
Jul 19, 2006 | 7.977 | 8.213 | 7.977 | 8.213 | 6,393,066 | +0.21(+2.58%) |
Jul 18, 2006 | 7.964 | 8.019 | 7.898 | 8.007 | 1,709,587 | +0.07(+0.84%) |
Jul 17, 2006 | 7.952 | 7.977 | 7.916 | 7.940 | 703,453 | -0.01(-0.15%) |
Jul 14, 2006 | 8.007 | 8.068 | 7.898 | 7.952 | 1,301,726 | -0.05(-0.68%) |
Jul 13, 2006 | 8.007 | 8.123 | 7.952 | 8.007 | 3,777,084 | -0.07(-0.83%) |
Jul 12, 2006 | 8.146 | 8.189 | 8.025 | 8.074 | 1,540,277 | -0.08(-0.97%) |
Jul 11, 2006 | 8.134 | 8.181 | 8.068 | 8.152 | 2,551,028 | -0.04(-0.44%) |
Jul 10, 2006 | 8.231 | 8.249 | 8.122 | 8.189 | 7,786,455 | +0.04(+0.52%) |
Jul 07, 2006 | 8.207 | 8.219 | 8.092 | 8.146 | 2,106,733 | -0.08(-1.03%) |
Jul 06, 2006 | 8.249 | 8.298 | 8.207 | 8.231 | 2,047,713 | +0.07(+0.89%) |
Jul 05, 2006 | 8.189 | 8.249 | 8.074 | 8.158 | 1,473,015 | -0.10(-1.18%) |
Jul 03, 2006 | 8.201 | 8.286 | 8.195 | 8.256 | 478,255 | +0.05(+0.67%) |
Jun 30, 2006 | 8.237 | 8.237 | 8.134 | 8.201 | 1,156,485 | +0.04(+0.52%) |
Jun 29, 2006 | 7.977 | 8.183 | 7.964 | 8.158 | 1,555,444 | +0.27(+3.46%) |
Jun 28, 2006 | 7.849 | 7.898 | 7.825 | 7.886 | 259,817 | +0.08(+1.01%) |
Jun 27, 2006 | 7.922 | 7.958 | 7.795 | 7.807 | 557,058 | -0.15(-1.83%) |
Jun 26, 2006 | 7.934 | 7.977 | 7.904 | 7.952 | 946,950 | -0.01(-0.08%) |
Jun 23, 2006 | 7.892 | 7.964 | 7.855 | 7.958 | 190,082 | +0.05(+0.69%) |
Jun 22, 2006 | 7.916 | 7.928 | 7.813 | 7.904 | 1,083,947 | -0.01(-0.08%) |
Jun 21, 2006 | 7.801 | 8.007 | 7.788 | 7.910 | 1,120,546 | +0.10(+1.24%) |
Jun 20, 2006 | 7.837 | 7.879 | 7.770 | 7.813 | 1,488,182 | -0.05(-0.62%) |
Jun 19, 2006 | 7.892 | 7.952 | 7.807 | 7.861 | 878,863 | -0.04(-0.54%) |
Jun 16, 2006 | 7.952 | 7.970 | 7.861 | 7.904 | 3,978,706 | -0.01(-0.15%) |
Jun 15, 2006 | 7.819 | 7.964 | 7.807 | 7.916 | 1,547,531 | +0.16(+2.11%) |
Jun 14, 2006 | 7.613 | 7.752 | 7.552 | 7.752 | 4,512,520 | +0.21(+2.73%) |
Jun 13, 2006 | 7.631 | 7.679 | 7.522 | 7.546 | 7,084,980 | -0.22(-2.81%) |
Jun 12, 2006 | 7.928 | 7.928 | 7.764 | 7.764 | 1,388,442 | -0.12(-1.54%) |
Jun 09, 2006 | 7.928 | 7.946 | 7.849 | 7.886 | 598,767 | -0.05(-0.61%) |
Jun 08, 2006 | 7.946 | 7.946 | 7.631 | 7.934 | 4,439,982 | -0.13(-1.65%) |
Jun 07, 2006 | 8.092 | 8.165 | 8.019 | 8.068 | 3,232,225 | -0.01(-0.08%) |
Jun 06, 2006 | 8.043 | 8.177 | 7.916 | 8.074 | 4,997,205 | -0.02(-0.22%) |
Jun 05, 2006 | 8.207 | 8.213 | 8.037 | 8.092 | 3,136,936 | -0.10(-1.26%) |
Jun 02, 2006 | 8.189 | 8.237 | 8.140 | 8.195 | 2,664,121 | +0.01(+0.07%) |
Jun 01, 2006 | 8.068 | 8.207 | 8.043 | 8.189 | 1,156,156 | +0.06(+0.75%) |
May 31, 2006 | 8.074 | 8.134 | 8.025 | 8.128 | 1,445,318 | +0.09(+1.13%) |
May 30, 2006 | 8.183 | 8.183 | 8.013 | 8.037 | 2,432,989 | -0.21(-2.57%) |
May 26, 2006 | 8.274 | 8.286 | 8.183 | 8.249 | 2,399,852 | +0.04(+0.52%) |
May 25, 2006 | 8.158 | 8.243 | 8.110 | 8.207 | 4,110,264 | +0.06(+0.74%) |
May 24, 2006 | 8.116 | 8.219 | 8.068 | 8.146 | 1,971,383 | +0.06(+0.75%) |
May 23, 2006 | 8.165 | 8.322 | 8.086 | 8.086 | 3,352,407 | -0.07(-0.89%) |
May 22, 2006 | 8.201 | 8.225 | 7.995 | 8.158 | 5,946,299 | -0.22(-2.68%) |
May 19, 2006 | 8.322 | 8.444 | 8.298 | 8.383 | 1,551,158 | +0.09(+1.10%) |
May 18, 2006 | 8.401 | 8.492 | 8.286 | 8.292 | 1,708,268 | -0.11(-1.30%) |
May 17, 2006 | 8.535 | 8.535 | 8.177 | 8.401 | 5,749,622 | -0.07(-0.79%) |
May 16, 2006 | 8.535 | 8.535 | 8.462 | 8.468 | 3,948,207 | +0.02(+0.22%) |
May 15, 2006 | 8.480 | 8.480 | 8.340 | 8.450 | 5,952,893 | -0.08(-1.00%) |
May 12, 2006 | 8.698 | 8.698 | 8.492 | 8.535 | 4,261,440 | -0.16(-1.88%) |
May 11, 2006 | 8.820 | 8.826 | 8.638 | 8.698 | 6,817,249 | -0.07(-0.76%) |
May 10, 2006 | 8.795 | 8.822 | 8.741 | 8.765 | 1,340,303 | -0.11(-1.23%) |
May 09, 2006 | 8.856 | 8.899 | 8.820 | 8.874 | 2,227,409 | -0.08(-0.88%) |
May 08, 2006 | 8.947 | 8.959 | 8.929 | 8.953 | 1,574,403 | +0.05(+0.61%) |
May 05, 2006 | 8.917 | 8.935 | 8.880 | 8.899 | 1,240,728 | +0.02(+0.27%) |
May 04, 2006 | 8.856 | 8.892 | 8.832 | 8.874 | 2,226,255 | +0.04(+0.41%) |
May 03, 2006 | 8.856 | 8.856 | 8.783 | 8.838 | 2,272,416 | +0.04(+0.48%) |
May 02, 2006 | 8.783 | 8.801 | 8.765 | 8.795 | 1,653,865 | +0.16(+1.83%) |