Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.421 | 9.661 | 9.410 | 9.539 | 11,543,634 | +0.16(+1.68%) |
Jul 28, 2006 | 9.484 | 9.488 | 9.299 | 9.382 | 8,202,818 | -0.03(-0.29%) |
Jul 27, 2006 | 9.543 | 9.598 | 9.335 | 9.410 | 9,576,056 | -0.07(-0.75%) |
Jul 26, 2006 | 9.299 | 9.547 | 9.225 | 9.480 | 10,015,075 | +0.18(+1.95%) |
Jul 25, 2006 | 9.142 | 9.390 | 9.134 | 9.299 | 8,333,482 | +0.18(+2.03%) |
Jul 24, 2006 | 8.835 | 9.193 | 8.827 | 9.115 | 8,416,100 | +0.26(+2.89%) |
Jul 21, 2006 | 8.922 | 9.028 | 8.843 | 8.859 | 11,121,647 | -0.06(-0.71%) |
Jul 20, 2006 | 9.028 | 9.126 | 8.914 | 8.922 | 6,553,510 | -0.20(-2.16%) |
Jul 19, 2006 | 9.048 | 9.162 | 8.945 | 9.118 | 8,708,949 | +0.13(+1.40%) |
Jul 18, 2006 | 8.969 | 9.020 | 8.886 | 8.993 | 10,328,515 | +0.09(+1.02%) |
Jul 17, 2006 | 9.052 | 9.091 | 8.812 | 8.902 | 8,254,677 | -0.21(-2.29%) |
Jul 14, 2006 | 9.008 | 9.126 | 8.910 | 9.111 | 8,881,048 | +0.15(+1.62%) |
Jul 13, 2006 | 9.048 | 9.087 | 8.882 | 8.965 | 12,322,531 | -0.09(-1.00%) |
Jul 12, 2006 | 9.107 | 9.115 | 8.973 | 9.056 | 7,151,155 | -0.03(-0.35%) |
Jul 11, 2006 | 9.016 | 9.122 | 8.938 | 9.087 | 7,931,069 | +0.10(+1.09%) |
Jul 10, 2006 | 8.965 | 9.056 | 8.918 | 8.989 | 5,631,748 | -0.00(-0.04%) |
Jul 07, 2006 | 9.107 | 9.146 | 8.894 | 8.993 | 10,831,849 | -0.09(-0.95%) |
Jul 06, 2006 | 9.201 | 9.240 | 9.016 | 9.079 | 11,460,254 | -0.12(-1.33%) |
Jul 05, 2006 | 9.213 | 9.248 | 9.044 | 9.201 | 9,539,196 | -0.13(-1.43%) |
Jul 03, 2006 | 8.973 | 9.339 | 8.973 | 9.335 | 6,742,387 | +0.15(+1.58%) |
Jun 30, 2006 | 9.225 | 9.264 | 9.088 | 9.189 | 10,290,638 | +0.00(+0.00%) |
Jun 29, 2006 | 9.107 | 9.280 | 9.024 | 9.189 | 14,684,133 | +0.12(+1.34%) |
Jun 28, 2006 | 8.973 | 9.095 | 8.918 | 9.067 | 9,663,758 | +0.09(+1.01%) |
Jun 27, 2006 | 8.772 | 9.008 | 8.757 | 8.977 | 16,398,011 | +0.22(+2.56%) |
Jun 26, 2006 | 8.745 | 8.772 | 8.615 | 8.753 | 13,596,881 | +0.00(+0.00%) |
Jun 23, 2006 | 8.910 | 8.910 | 8.556 | 8.753 | 28,643,770 | +0.63(+7.75%) |
Jun 22, 2006 | 8.257 | 8.277 | 8.084 | 8.123 | 9,741,546 | -0.17(-2.04%) |
Jun 21, 2006 | 8.233 | 8.438 | 8.190 | 8.292 | 8,336,024 | +0.15(+1.79%) |
Jun 20, 2006 | 8.210 | 8.312 | 8.111 | 8.147 | 8,525,156 | -0.06(-0.77%) |
Jun 19, 2006 | 8.517 | 8.524 | 8.147 | 8.210 | 13,560,529 | -0.32(-3.78%) |
Jun 16, 2006 | 8.528 | 8.580 | 8.367 | 8.532 | 8,495,922 | +0.00(+0.05%) |
Jun 15, 2006 | 8.261 | 8.556 | 8.241 | 8.528 | 11,799,877 | +0.35(+4.23%) |
Jun 14, 2006 | 7.982 | 8.194 | 7.891 | 8.182 | 9,150,764 | +0.18(+2.31%) |
Jun 13, 2006 | 8.210 | 8.229 | 7.982 | 7.997 | 13,893,543 | -0.27(-3.28%) |
Jun 12, 2006 | 8.426 | 8.493 | 8.245 | 8.269 | 16,643,069 | -0.19(-2.23%) |
Jun 09, 2006 | 8.347 | 8.493 | 8.347 | 8.458 | 10,049,139 | +0.09(+1.08%) |
Jun 08, 2006 | 8.458 | 8.458 | 8.037 | 8.367 | 26,107,272 | -0.13(-1.53%) |
Jun 07, 2006 | 8.654 | 8.737 | 8.465 | 8.497 | 14,214,101 | -0.26(-2.92%) |
Jun 06, 2006 | 8.820 | 8.973 | 8.623 | 8.753 | 15,642,502 | -0.13(-1.46%) |
Jun 05, 2006 | 9.166 | 9.181 | 8.867 | 8.882 | 9,940,084 | -0.27(-2.92%) |
Jun 02, 2006 | 9.028 | 9.154 | 8.969 | 9.150 | 18,535,402 | +0.15(+1.66%) |
Jun 01, 2006 | 8.890 | 9.020 | 8.772 | 9.000 | 11,841,059 | +0.11(+1.24%) |
May 31, 2006 | 8.764 | 8.898 | 8.725 | 8.890 | 11,543,634 | +0.22(+2.54%) |
May 30, 2006 | 8.930 | 9.048 | 8.635 | 8.670 | 21,264,844 | +0.28(+3.28%) |
May 26, 2006 | 8.261 | 8.399 | 8.202 | 8.395 | 7,246,484 | +0.10(+1.19%) |
May 25, 2006 | 8.064 | 8.367 | 7.982 | 8.296 | 12,194,155 | +0.27(+3.38%) |
May 24, 2006 | 8.045 | 8.194 | 7.871 | 8.025 | 13,083,633 | -0.02(-0.20%) |
May 23, 2006 | 8.186 | 8.340 | 8.021 | 8.041 | 11,145,797 | -0.06(-0.68%) |
May 22, 2006 | 8.163 | 8.178 | 7.907 | 8.096 | 14,139,109 | -0.10(-1.20%) |
May 19, 2006 | 8.143 | 8.257 | 7.993 | 8.194 | 12,528,440 | +0.06(+0.68%) |
May 18, 2006 | 8.214 | 8.458 | 8.100 | 8.139 | 12,965,680 | -0.08(-1.00%) |
May 17, 2006 | 8.359 | 8.446 | 8.182 | 8.222 | 11,337,217 | -0.18(-2.20%) |
May 16, 2006 | 8.556 | 8.623 | 8.379 | 8.406 | 20,162,594 | -0.10(-1.20%) |
May 15, 2006 | 8.611 | 8.666 | 8.399 | 8.509 | 14,825,474 | -0.19(-2.22%) |
May 12, 2006 | 8.930 | 8.949 | 8.690 | 8.701 | 12,620,718 | -0.30(-3.32%) |
May 11, 2006 | 9.233 | 9.233 | 8.941 | 9.000 | 8,197,988 | -0.17(-1.89%) |
May 10, 2006 | 9.083 | 9.233 | 9.083 | 9.174 | 6,140,929 | +0.02(+0.21%) |
May 09, 2006 | 9.095 | 9.185 | 8.989 | 9.154 | 10,844,305 | +0.07(+0.82%) |
May 08, 2006 | 8.886 | 9.087 | 8.784 | 9.079 | 10,923,618 | +0.16(+1.76%) |
May 05, 2006 | 8.843 | 8.957 | 8.780 | 8.922 | 14,331,291 | +0.26(+2.95%) |
May 04, 2006 | 8.654 | 8.867 | 8.438 | 8.666 | 18,804,100 | -0.18(-2.05%) |
May 03, 2006 | 8.859 | 9.008 | 8.792 | 8.847 | 10,573,573 | -0.01(-0.13%) |
May 02, 2006 | 8.757 | 8.894 | 8.757 | 8.859 | 14,880,637 | +0.17(+1.99%) |