Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.930 | 10.15 | 9.820 | 9.840 | 64,700 | -0.05(-0.51%) |
Jul 28, 2006 | 9.500 | 10.51 | 9.500 | 9.890 | 153,600 | +1.41(+16.63%) |
Jul 27, 2006 | 8.450 | 8.500 | 8.150 | 8.480 | 28,100 | -0.06(-0.70%) |
Jul 26, 2006 | 8.550 | 8.570 | 8.350 | 8.540 | 10,500 | +0.03(+0.35%) |
Jul 25, 2006 | 8.530 | 8.560 | 8.440 | 8.510 | 17,100 | -0.01(-0.12%) |
Jul 24, 2006 | 8.450 | 8.520 | 8.450 | 8.520 | 4,600 | +0.12(+1.43%) |
Jul 21, 2006 | 8.500 | 8.530 | 8.250 | 8.400 | 45,400 | -0.15(-1.75%) |
Jul 20, 2006 | 8.600 | 8.600 | 8.550 | 8.550 | 2,300 | -0.07(-0.81%) |
Jul 19, 2006 | 8.700 | 8.700 | 8.570 | 8.620 | 7,700 | -0.04(-0.46%) |
Jul 18, 2006 | 8.850 | 8.850 | 8.630 | 8.660 | 7,300 | -0.14(-1.59%) |
Jul 17, 2006 | 8.650 | 8.810 | 8.650 | 8.800 | 15,500 | +0.17(+1.97%) |
Jul 14, 2006 | 8.520 | 8.630 | 8.520 | 8.630 | 10,600 | +0.11(+1.29%) |
Jul 13, 2006 | 8.270 | 8.520 | 8.240 | 8.520 | 18,900 | +0.20(+2.40%) |
Jul 12, 2006 | 8.300 | 8.360 | 8.260 | 8.320 | 9,100 | +0.02(+0.24%) |
Jul 11, 2006 | 8.300 | 8.380 | 8.260 | 8.300 | 9,100 | -0.06(-0.72%) |
Jul 10, 2006 | 8.250 | 8.440 | 8.250 | 8.360 | 6,200 | +0.11(+1.33%) |
Jul 07, 2006 | 8.300 | 8.350 | 8.250 | 8.250 | 6,000 | -0.10(-1.20%) |
Jul 06, 2006 | 8.300 | 8.400 | 8.270 | 8.350 | 22,900 | +0.10(+1.21%) |
Jul 05, 2006 | 8.150 | 8.250 | 8.095 | 8.250 | 23,700 | +0.00(+0.00%) |
Jul 03, 2006 | 8.300 | 8.400 | 8.230 | 8.250 | 10,700 | -0.05(-0.60%) |
Jun 30, 2006 | 8.150 | 8.320 | 8.150 | 8.300 | 19,300 | +0.20(+2.47%) |
Jun 29, 2006 | 8.140 | 8.210 | 8.050 | 8.100 | 14,400 | -0.05(-0.61%) |
Jun 28, 2006 | 8.250 | 8.280 | 8.000 | 8.150 | 71,800 | -0.06(-0.73%) |
Jun 27, 2006 | 8.200 | 8.290 | 8.170 | 8.210 | 15,900 | -0.07(-0.85%) |
Jun 26, 2006 | 8.250 | 8.370 | 8.200 | 8.280 | 39,100 | +0.00(+0.00%) |
Jun 23, 2006 | 8.230 | 8.320 | 8.230 | 8.280 | 28,800 | +0.00(+0.00%) |
Jun 22, 2006 | 8.300 | 8.430 | 8.200 | 8.280 | 20,100 | -0.06(-0.72%) |
Jun 21, 2006 | 8.340 | 8.410 | 8.330 | 8.340 | 7,900 | +0.04(+0.48%) |
Jun 20, 2006 | 8.140 | 8.380 | 8.110 | 8.300 | 108,500 | +0.08(+0.97%) |
Jun 19, 2006 | 8.250 | 8.490 | 8.210 | 8.220 | 19,100 | -0.13(-1.56%) |
Jun 16, 2006 | 8.250 | 8.400 | 8.240 | 8.350 | 17,800 | +0.01(+0.12%) |
Jun 15, 2006 | 8.080 | 8.350 | 8.060 | 8.340 | 7,300 | +0.35(+4.38%) |
Jun 14, 2006 | 8.250 | 8.320 | 7.900 | 7.990 | 30,900 | -0.17(-2.08%) |
Jun 13, 2006 | 8.360 | 8.420 | 8.160 | 8.160 | 26,700 | -0.26(-3.09%) |
Jun 12, 2006 | 8.450 | 8.700 | 8.420 | 8.420 | 19,400 | -0.03(-0.36%) |
Jun 09, 2006 | 8.300 | 8.450 | 8.270 | 8.450 | 10,700 | +0.10(+1.20%) |
Jun 08, 2006 | 8.250 | 8.350 | 8.180 | 8.350 | 12,000 | +0.10(+1.21%) |
Jun 07, 2006 | 8.030 | 8.250 | 8.020 | 8.250 | 10,300 | +0.23(+2.87%) |
Jun 06, 2006 | 7.950 | 8.110 | 7.950 | 8.020 | 6,100 | +0.01(+0.12%) |
Jun 05, 2006 | 8.100 | 8.100 | 7.980 | 8.010 | 16,500 | +0.00(+0.00%) |
Jun 02, 2006 | 7.820 | 8.010 | 7.820 | 8.010 | 9,500 | +0.21(+2.69%) |
Jun 01, 2006 | 7.700 | 7.850 | 7.600 | 7.800 | 28,600 | +0.02(+0.26%) |
May 31, 2006 | 7.960 | 7.980 | 7.600 | 7.780 | 14,900 | -0.22(-2.75%) |
May 30, 2006 | 8.000 | 8.040 | 7.950 | 8.000 | 9,300 | -0.09(-1.11%) |
May 26, 2006 | 7.920 | 8.150 | 7.830 | 8.090 | 23,600 | +0.16(+2.02%) |
May 25, 2006 | 7.900 | 7.940 | 7.800 | 7.930 | 8,400 | +0.02(+0.25%) |
May 24, 2006 | 8.200 | 8.200 | 7.900 | 7.910 | 13,300 | -0.34(-4.12%) |
May 23, 2006 | 7.650 | 8.370 | 7.650 | 8.250 | 38,700 | +0.60(+7.84%) |
May 22, 2006 | 8.370 | 8.430 | 7.600 | 7.650 | 65,400 | -0.59(-7.16%) |
May 19, 2006 | 8.290 | 8.290 | 8.130 | 8.240 | 27,400 | +0.00(+0.00%) |
May 18, 2006 | 8.280 | 8.280 | 8.110 | 8.240 | 27,200 | -0.04(-0.48%) |
May 17, 2006 | 7.870 | 8.290 | 7.850 | 8.280 | 37,000 | +0.42(+5.34%) |
May 16, 2006 | 7.750 | 7.900 | 7.700 | 7.860 | 35,900 | +0.11(+1.42%) |
May 15, 2006 | 7.610 | 7.770 | 7.580 | 7.750 | 16,000 | +0.17(+2.24%) |
May 12, 2006 | 7.500 | 7.590 | 7.480 | 7.580 | 21,600 | +0.08(+1.07%) |
May 11, 2006 | 7.640 | 7.720 | 7.390 | 7.500 | 41,800 | -0.17(-2.22%) |
May 10, 2006 | 7.560 | 7.670 | 7.450 | 7.670 | 25,400 | +0.09(+1.19%) |
May 09, 2006 | 7.000 | 7.600 | 7.000 | 7.580 | 49,300 | +0.33(+4.55%) |
May 08, 2006 | 7.200 | 7.310 | 7.110 | 7.250 | 32,700 | +0.15(+2.11%) |
May 05, 2006 | 7.130 | 7.130 | 7.000 | 7.100 | 16,600 | -0.03(-0.42%) |
May 04, 2006 | 7.050 | 7.250 | 7.014 | 7.130 | 39,200 | +0.03(+0.42%) |
May 03, 2006 | 6.990 | 7.100 | 6.990 | 7.100 | 30,700 | +0.01(+0.14%) |
May 02, 2006 | 7.190 | 7.400 | 6.950 | 7.090 | 88,600 | +0.04(+0.57%) |