Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.558 | 8.564 | 8.508 | 8.508 | 4,289,230 | -0.13(-1.51%) |
Jul 28, 2006 | 8.490 | 8.639 | 8.465 | 8.639 | 9,550,718 | +0.19(+2.27%) |
Jul 27, 2006 | 8.490 | 8.552 | 8.440 | 8.446 | 1,717,628 | +0.04(+0.44%) |
Jul 26, 2006 | 8.391 | 8.459 | 8.360 | 8.409 | 1,317,106 | -0.01(-0.07%) |
Jul 25, 2006 | 8.322 | 8.434 | 8.316 | 8.415 | 918,521 | -0.01(-0.07%) |
Jul 24, 2006 | 8.329 | 8.453 | 8.322 | 8.422 | 1,780,240 | +0.21(+2.57%) |
Jul 21, 2006 | 8.279 | 8.285 | 8.180 | 8.211 | 1,348,896 | -0.04(-0.53%) |
Jul 20, 2006 | 8.384 | 8.403 | 8.223 | 8.254 | 967,416 | -0.14(-1.62%) |
Jul 19, 2006 | 8.149 | 8.391 | 8.149 | 8.391 | 6,257,790 | +0.21(+2.58%) |
Jul 18, 2006 | 8.137 | 8.192 | 8.068 | 8.180 | 1,673,413 | +0.07(+0.84%) |
Jul 17, 2006 | 8.124 | 8.149 | 8.087 | 8.112 | 688,568 | -0.01(-0.15%) |
Jul 14, 2006 | 8.180 | 8.242 | 8.068 | 8.124 | 1,274,182 | -0.06(-0.68%) |
Jul 13, 2006 | 8.180 | 8.299 | 8.124 | 8.180 | 3,697,161 | -0.07(-0.83%) |
Jul 12, 2006 | 8.322 | 8.366 | 8.199 | 8.248 | 1,507,685 | -0.08(-0.97%) |
Jul 11, 2006 | 8.310 | 8.358 | 8.242 | 8.329 | 2,497,048 | -0.04(-0.44%) |
Jul 10, 2006 | 8.409 | 8.428 | 8.298 | 8.366 | 7,621,694 | +0.04(+0.52%) |
Jul 07, 2006 | 8.384 | 8.397 | 8.267 | 8.322 | 2,062,154 | -0.09(-1.03%) |
Jul 06, 2006 | 8.428 | 8.477 | 8.384 | 8.409 | 2,004,384 | +0.07(+0.89%) |
Jul 05, 2006 | 8.366 | 8.428 | 8.248 | 8.335 | 1,441,846 | -0.10(-1.18%) |
Jul 03, 2006 | 8.378 | 8.465 | 8.372 | 8.434 | 468,136 | +0.06(+0.67%) |
Jun 30, 2006 | 8.415 | 8.415 | 8.310 | 8.378 | 1,132,014 | +0.04(+0.52%) |
Jun 29, 2006 | 8.149 | 8.360 | 8.137 | 8.335 | 1,522,531 | +0.28(+3.46%) |
Jun 28, 2006 | 8.019 | 8.068 | 7.994 | 8.056 | 254,320 | +0.08(+1.01%) |
Jun 27, 2006 | 8.093 | 8.130 | 7.963 | 7.975 | 545,271 | -0.15(-1.83%) |
Jun 26, 2006 | 8.106 | 8.149 | 8.075 | 8.124 | 926,912 | -0.01(-0.08%) |
Jun 23, 2006 | 8.062 | 8.137 | 8.025 | 8.130 | 186,060 | +0.06(+0.69%) |
Jun 22, 2006 | 8.087 | 8.099 | 7.982 | 8.075 | 1,061,011 | -0.01(-0.08%) |
Jun 21, 2006 | 7.969 | 8.180 | 7.957 | 8.081 | 1,096,835 | +0.10(+1.24%) |
Jun 20, 2006 | 8.006 | 8.050 | 7.938 | 7.982 | 1,456,692 | -0.05(-0.62%) |
Jun 19, 2006 | 8.062 | 8.124 | 7.975 | 8.031 | 860,266 | -0.04(-0.54%) |
Jun 16, 2006 | 8.124 | 8.143 | 8.031 | 8.075 | 3,894,517 | -0.01(-0.15%) |
Jun 15, 2006 | 7.988 | 8.137 | 7.975 | 8.087 | 1,514,785 | +0.17(+2.11%) |
Jun 14, 2006 | 7.777 | 7.920 | 7.715 | 7.920 | 4,417,036 | +0.21(+2.73%) |
Jun 13, 2006 | 7.796 | 7.845 | 7.684 | 7.709 | 6,935,062 | -0.22(-2.81%) |
Jun 12, 2006 | 8.099 | 8.099 | 7.932 | 7.932 | 1,359,063 | -0.12(-1.54%) |
Jun 09, 2006 | 8.099 | 8.118 | 8.019 | 8.056 | 586,098 | -0.05(-0.61%) |
Jun 08, 2006 | 8.118 | 8.118 | 7.796 | 8.106 | 4,346,032 | -0.14(-1.65%) |
Jun 07, 2006 | 8.267 | 8.341 | 8.192 | 8.242 | 3,163,831 | -0.01(-0.08%) |
Jun 06, 2006 | 8.217 | 8.353 | 8.087 | 8.248 | 4,891,465 | -0.02(-0.22%) |
Jun 05, 2006 | 8.384 | 8.391 | 8.211 | 8.267 | 3,070,559 | -0.11(-1.26%) |
Jun 02, 2006 | 8.366 | 8.415 | 8.316 | 8.372 | 2,607,748 | +0.01(+0.07%) |
Jun 01, 2006 | 8.242 | 8.384 | 8.217 | 8.366 | 1,131,692 | +0.06(+0.75%) |
May 31, 2006 | 8.248 | 8.310 | 8.199 | 8.304 | 1,414,736 | +0.09(+1.13%) |
May 30, 2006 | 8.360 | 8.360 | 8.186 | 8.211 | 2,381,507 | -0.22(-2.57%) |
May 26, 2006 | 8.453 | 8.465 | 8.360 | 8.428 | 2,349,071 | +0.04(+0.52%) |
May 25, 2006 | 8.335 | 8.422 | 8.285 | 8.384 | 4,023,291 | +0.06(+0.74%) |
May 24, 2006 | 8.291 | 8.397 | 8.242 | 8.322 | 1,929,669 | +0.06(+0.75%) |
May 23, 2006 | 8.341 | 8.502 | 8.260 | 8.260 | 3,281,471 | -0.07(-0.89%) |
May 22, 2006 | 8.378 | 8.403 | 8.168 | 8.335 | 5,820,476 | -0.23(-2.68%) |
May 19, 2006 | 8.502 | 8.626 | 8.477 | 8.564 | 1,518,335 | +0.09(+1.10%) |
May 18, 2006 | 8.583 | 8.676 | 8.465 | 8.471 | 1,672,122 | -0.11(-1.30%) |
May 17, 2006 | 8.719 | 8.719 | 8.353 | 8.583 | 5,627,960 | -0.07(-0.79%) |
May 16, 2006 | 8.719 | 8.719 | 8.645 | 8.651 | 3,864,664 | +0.02(+0.22%) |
May 15, 2006 | 8.663 | 8.663 | 8.521 | 8.632 | 5,826,930 | -0.09(-1.00%) |
May 12, 2006 | 8.886 | 8.886 | 8.676 | 8.719 | 4,171,268 | -0.17(-1.88%) |
May 11, 2006 | 9.010 | 9.017 | 8.824 | 8.886 | 6,672,996 | -0.07(-0.76%) |
May 10, 2006 | 8.986 | 9.013 | 8.930 | 8.955 | 1,311,942 | -0.11(-1.23%) |
May 09, 2006 | 9.047 | 9.091 | 9.010 | 9.066 | 2,180,278 | -0.08(-0.88%) |
May 08, 2006 | 9.140 | 9.153 | 9.122 | 9.147 | 1,541,089 | +0.06(+0.61%) |
May 05, 2006 | 9.109 | 9.128 | 9.072 | 9.091 | 1,214,475 | +0.02(+0.27%) |
May 04, 2006 | 9.047 | 9.085 | 9.023 | 9.066 | 2,179,148 | +0.04(+0.41%) |
May 03, 2006 | 9.047 | 9.047 | 8.973 | 9.029 | 2,224,332 | +0.04(+0.48%) |
May 02, 2006 | 8.973 | 8.992 | 8.955 | 8.986 | 1,618,869 | +0.16(+1.83%) |