Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.027 | 9.062 | 8.898 | 8.939 | 1,604,756 | -0.09(-0.96%) |
Jul 28, 2006 | 9.033 | 9.119 | 9.006 | 9.026 | 1,419,781 | +0.00(+0.03%) |
Jul 27, 2006 | 9.043 | 9.208 | 9.010 | 9.023 | 2,176,943 | -0.00(-0.03%) |
Jul 26, 2006 | 9.039 | 9.155 | 8.972 | 9.026 | 2,366,028 | +0.03(+0.28%) |
Jul 25, 2006 | 8.813 | 9.032 | 8.798 | 9.000 | 1,731,360 | +0.19(+2.13%) |
Jul 24, 2006 | 8.704 | 8.822 | 8.674 | 8.813 | 1,728,072 | +0.12(+1.34%) |
Jul 21, 2006 | 8.573 | 8.751 | 8.567 | 8.696 | 2,416,999 | +0.08(+0.95%) |
Jul 20, 2006 | 8.852 | 8.887 | 8.548 | 8.614 | 2,648,834 | -0.27(-3.01%) |
Jul 19, 2006 | 8.713 | 8.965 | 8.708 | 8.882 | 1,503,636 | +0.20(+2.30%) |
Jul 18, 2006 | 8.758 | 8.793 | 8.569 | 8.683 | 2,282,173 | -0.05(-0.54%) |
Jul 17, 2006 | 8.685 | 8.781 | 8.638 | 8.730 | 2,509,897 | +0.03(+0.31%) |
Jul 14, 2006 | 8.678 | 8.712 | 8.613 | 8.703 | 2,272,308 | +0.04(+0.46%) |
Jul 13, 2006 | 8.831 | 8.839 | 8.640 | 8.663 | 3,077,975 | -0.19(-2.10%) |
Jul 12, 2006 | 8.837 | 8.887 | 8.792 | 8.849 | 2,529,628 | -0.01(-0.08%) |
Jul 11, 2006 | 8.814 | 8.874 | 8.748 | 8.856 | 2,089,800 | +0.01(+0.15%) |
Jul 10, 2006 | 8.784 | 8.856 | 8.773 | 8.843 | 2,196,674 | +0.04(+0.44%) |
Jul 07, 2006 | 8.811 | 8.852 | 8.764 | 8.804 | 2,688,295 | -0.01(-0.15%) |
Jul 06, 2006 | 8.818 | 8.880 | 8.782 | 8.818 | 1,912,224 | +0.02(+0.28%) |
Jul 05, 2006 | 8.843 | 8.854 | 8.746 | 8.793 | 6,563,716 | +0.17(+1.96%) |
Jul 03, 2006 | 8.754 | 8.760 | 8.548 | 8.624 | 1,704,231 | -0.13(-1.49%) |
Jun 30, 2006 | 8.720 | 8.781 | 8.670 | 8.754 | 5,351,927 | +0.04(+0.46%) |
Jun 29, 2006 | 8.702 | 8.758 | 8.683 | 8.714 | 9,273,386 | +0.07(+0.84%) |
Jun 28, 2006 | 8.721 | 8.735 | 8.618 | 8.641 | 2,735,977 | -0.06(-0.71%) |
Jun 27, 2006 | 8.853 | 8.886 | 8.687 | 8.703 | 2,649,656 | -0.12(-1.38%) |
Jun 26, 2006 | 8.782 | 8.826 | 8.758 | 8.825 | 3,350,915 | +0.07(+0.76%) |
Jun 23, 2006 | 8.753 | 8.805 | 8.689 | 8.758 | 3,364,890 | +0.03(+0.33%) |
Jun 22, 2006 | 8.685 | 8.752 | 8.666 | 8.729 | 2,694,872 | +0.02(+0.21%) |
Jun 21, 2006 | 8.642 | 8.763 | 8.642 | 8.711 | 2,288,750 | +0.09(+1.03%) |
Jun 20, 2006 | 8.698 | 8.740 | 8.622 | 8.622 | 3,088,662 | -0.07(-0.83%) |
Jun 19, 2006 | 8.661 | 8.758 | 8.661 | 8.694 | 3,792,387 | +0.03(+0.38%) |
Jun 16, 2006 | 8.724 | 8.748 | 8.633 | 8.661 | 3,672,359 | -0.09(-1.07%) |
Jun 15, 2006 | 8.869 | 8.871 | 8.746 | 8.754 | 8,142,164 | -0.08(-0.94%) |
Jun 14, 2006 | 8.813 | 8.880 | 8.809 | 8.837 | 2,661,988 | +0.04(+0.50%) |
Jun 13, 2006 | 8.912 | 8.923 | 8.792 | 8.793 | 2,263,265 | -0.17(-1.86%) |
Jun 12, 2006 | 8.944 | 9.000 | 8.902 | 8.960 | 1,095,048 | +0.04(+0.45%) |
Jun 09, 2006 | 9.026 | 9.030 | 8.906 | 8.920 | 1,614,621 | -0.04(-0.47%) |
Jun 08, 2006 | 9.067 | 9.067 | 8.844 | 8.962 | 3,391,198 | -0.17(-1.88%) |
Jun 07, 2006 | 9.150 | 9.251 | 9.110 | 9.134 | 1,315,373 | -0.07(-0.77%) |
Jun 06, 2006 | 9.184 | 9.246 | 9.125 | 9.204 | 2,748,309 | -0.06(-0.60%) |
Jun 05, 2006 | 9.303 | 9.467 | 9.246 | 9.260 | 2,758,996 | -0.17(-1.77%) |
Jun 02, 2006 | 9.442 | 9.515 | 9.408 | 9.427 | 1,695,188 | -0.00(-0.05%) |
Jun 01, 2006 | 9.342 | 9.459 | 9.275 | 9.432 | 2,488,523 | -0.01(-0.06%) |
May 31, 2006 | 9.397 | 9.451 | 9.338 | 9.438 | 2,028,964 | +0.06(+0.60%) |
May 30, 2006 | 9.550 | 9.550 | 9.373 | 9.382 | 1,394,296 | -0.17(-1.76%) |
May 26, 2006 | 9.547 | 9.558 | 9.474 | 9.550 | 753,051 | -0.01(-0.09%) |
May 25, 2006 | 9.299 | 9.558 | 9.276 | 9.558 | 1,491,305 | +0.28(+3.06%) |
May 24, 2006 | 9.245 | 9.315 | 9.202 | 9.275 | 3,190,603 | -0.06(-0.68%) |
May 23, 2006 | 9.355 | 9.483 | 9.333 | 9.338 | 1,588,314 | -0.00(-0.05%) |
May 22, 2006 | 9.258 | 9.401 | 9.191 | 9.343 | 1,200,278 | -0.01(-0.12%) |
May 19, 2006 | 9.524 | 9.524 | 9.302 | 9.354 | 2,587,998 | -0.04(-0.43%) |
May 18, 2006 | 9.428 | 9.484 | 9.364 | 9.394 | 2,144,059 | -0.03(-0.35%) |
May 17, 2006 | 9.543 | 9.553 | 9.388 | 9.427 | 1,880,984 | -0.18(-1.92%) |
May 16, 2006 | 9.566 | 9.646 | 9.561 | 9.612 | 1,780,687 | +0.05(+0.50%) |
May 15, 2006 | 9.495 | 9.589 | 9.479 | 9.564 | 1,576,804 | -0.00(-0.03%) |
May 12, 2006 | 9.609 | 9.654 | 9.530 | 9.567 | 1,885,095 | -0.14(-1.44%) |
May 11, 2006 | 9.889 | 9.889 | 9.703 | 9.707 | 1,699,298 | -0.17(-1.72%) |
May 10, 2006 | 9.938 | 9.965 | 9.771 | 9.877 | 2,527,984 | -0.14(-1.38%) |
May 09, 2006 | 10.01 | 10.14 | 9.984 | 10.02 | 1,941,820 | +0.00(+0.04%) |
May 08, 2006 | 10.01 | 10.04 | 9.843 | 10.01 | 2,006,767 | -0.06(-0.63%) |
May 05, 2006 | 9.805 | 10.12 | 9.805 | 10.08 | 1,824,259 | +0.23(+2.36%) |
May 04, 2006 | 9.579 | 9.851 | 9.528 | 9.843 | 1,925,378 | +0.14(+1.43%) |
May 03, 2006 | 9.586 | 9.865 | 9.586 | 9.704 | 2,668,564 | +0.12(+1.23%) |
May 02, 2006 | 9.555 | 9.713 | 9.507 | 9.586 | 2,767,217 | +0.07(+0.72%) |