Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.702 | 8.702 | 8.699 | 8.699 | 429 | +0.00(+0.00%) |
Jul 28, 2006 | 8.643 | 8.699 | 8.587 | 8.699 | 6,583 | -0.01(-0.08%) |
Jul 27, 2006 | 8.867 | 8.867 | 8.510 | 8.706 | 3,434 | -0.26(-2.95%) |
Jul 26, 2006 | 8.971 | 8.971 | 8.971 | 8.971 | 450 | +0.08(+0.94%) |
Jul 25, 2006 | 8.958 | 8.958 | 8.888 | 8.888 | 717 | +0.07(+0.79%) |
Jul 24, 2006 | 8.888 | 8.972 | 8.811 | 8.818 | 2,589 | -0.13(-1.41%) |
Jul 21, 2006 | 8.804 | 8.944 | 8.804 | 8.944 | 3,792 | -0.02(-0.23%) |
Jul 20, 2006 | 8.965 | 8.965 | 8.965 | 8.965 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 8.945 | 8.965 | 8.776 | 8.965 | 1,355 | +0.06(+0.63%) |
Jul 18, 2006 | 8.944 | 8.958 | 8.741 | 8.909 | 6,901 | +0.00(+0.00%) |
Jul 17, 2006 | 8.888 | 8.944 | 8.888 | 8.909 | 3,248 | +0.02(+0.24%) |
Jul 14, 2006 | 8.902 | 8.902 | 8.888 | 8.888 | 1,016 | -0.02(-0.24%) |
Jul 13, 2006 | 8.909 | 8.909 | 8.909 | 8.909 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 8.930 | 8.930 | 8.734 | 8.909 | 21,047 | +0.17(+2.00%) |
Jul 11, 2006 | 8.979 | 8.979 | 8.734 | 8.734 | 5,793 | -0.24(-2.72%) |
Jul 10, 2006 | 8.979 | 8.979 | 8.979 | 8.979 | 400 | -0.09(-1.00%) |
Jul 07, 2006 | 9.069 | 9.076 | 8.888 | 9.069 | 10,476 | +0.15(+1.72%) |
Jul 06, 2006 | 8.902 | 8.916 | 8.902 | 8.916 | 715 | +0.01(+0.08%) |
Jul 05, 2006 | 8.951 | 8.951 | 8.811 | 8.909 | 2,473 | -0.17(-1.92%) |
Jul 03, 2006 | 9.027 | 9.153 | 8.944 | 9.083 | 3,566 | +0.00(+0.00%) |
Jun 30, 2006 | 9.083 | 9.083 | 9.071 | 9.083 | 1,859 | +0.00(+0.00%) |
Jun 29, 2006 | 9.083 | 9.083 | 9.083 | 9.083 | 572 | +0.04(+0.46%) |
Jun 28, 2006 | 9.041 | 9.083 | 9.041 | 9.041 | 1,574 | +0.10(+1.09%) |
Jun 27, 2006 | 9.071 | 9.071 | 8.944 | 8.944 | 863 | -0.10(-1.08%) |
Jun 26, 2006 | 9.153 | 9.153 | 9.041 | 9.041 | 572 | -0.10(-1.14%) |
Jun 23, 2006 | 9.146 | 9.146 | 9.146 | 9.146 | 858 | +0.07(+0.77%) |
Jun 22, 2006 | 9.013 | 9.076 | 9.013 | 9.076 | 1,717 | -0.01(-0.08%) |
Jun 21, 2006 | 9.048 | 9.083 | 9.048 | 9.083 | 4,803 | +0.03(+0.39%) |
Jun 20, 2006 | 9.048 | 9.083 | 9.048 | 9.048 | 1,780 | +0.05(+0.54%) |
Jun 19, 2006 | 9.139 | 9.139 | 8.986 | 8.999 | 3,872 | -0.12(-1.30%) |
Jun 16, 2006 | 9.118 | 9.118 | 9.118 | 9.118 | 15,664 | +0.00(+0.00%) |
Jun 15, 2006 | 9.055 | 9.118 | 9.055 | 9.118 | 5,613 | +0.05(+0.54%) |
Jun 14, 2006 | 9.083 | 9.139 | 8.951 | 9.069 | 10,447 | -0.06(-0.67%) |
Jun 13, 2006 | 9.083 | 9.130 | 9.083 | 9.130 | 1,574 | +0.05(+0.52%) |
Jun 12, 2006 | 9.272 | 9.272 | 8.944 | 9.083 | 25,332 | -0.03(-0.38%) |
Jun 09, 2006 | 9.104 | 9.223 | 9.083 | 9.118 | 12,773 | -0.01(-0.15%) |
Jun 08, 2006 | 9.111 | 9.132 | 9.104 | 9.132 | 2,146 | -0.06(-0.61%) |
Jun 07, 2006 | 9.237 | 9.251 | 9.076 | 9.188 | 2,719 | +0.17(+1.94%) |
Jun 06, 2006 | 9.013 | 9.013 | 9.013 | 9.013 | 715 | -0.36(-3.87%) |
Jun 05, 2006 | 8.944 | 9.377 | 8.944 | 9.377 | 998 | +0.36(+3.95%) |
Jun 02, 2006 | 9.034 | 9.034 | 9.020 | 9.020 | 858 | -0.34(-3.66%) |
Jun 01, 2006 | 9.363 | 9.363 | 9.293 | 9.363 | 582 | +0.14(+1.52%) |
May 31, 2006 | 9.083 | 9.223 | 9.083 | 9.223 | 1,671 | +0.13(+1.46%) |
May 30, 2006 | 9.090 | 9.090 | 9.090 | 9.090 | 286 | -0.13(-1.44%) |
May 26, 2006 | 9.223 | 9.223 | 9.223 | 9.223 | 1,574 | +0.00(+0.00%) |
May 25, 2006 | 9.202 | 9.223 | 9.202 | 9.223 | 4,323 | +0.02(+0.23%) |
May 24, 2006 | 9.167 | 9.209 | 9.167 | 9.202 | 880 | -0.02(-0.23%) |
May 23, 2006 | 9.083 | 9.361 | 9.067 | 9.223 | 2,153 | +0.14(+1.54%) |
May 22, 2006 | 9.083 | 9.083 | 8.992 | 9.083 | 6,138 | +0.00(+0.00%) |
May 19, 2006 | 9.076 | 9.129 | 9.076 | 9.083 | 9,737 | +0.00(+0.00%) |
May 18, 2006 | 9.083 | 9.083 | 8.392 | 9.083 | 10,748 | -0.05(-0.54%) |
May 17, 2006 | 9.272 | 9.398 | 8.699 | 9.132 | 3,463 | -0.30(-3.19%) |
May 16, 2006 | 9.293 | 9.433 | 9.293 | 9.433 | 2,623 | +0.06(+0.60%) |
May 15, 2006 | 9.363 | 9.377 | 9.363 | 9.377 | 1,144 | +0.08(+0.90%) |
May 12, 2006 | 9.489 | 9.489 | 9.293 | 9.293 | 841 | +0.01(+0.15%) |
May 11, 2006 | 9.377 | 9.503 | 9.279 | 9.279 | 5,374 | -0.09(-0.97%) |
May 10, 2006 | 9.363 | 9.503 | 9.363 | 9.370 | 2,928 | +0.05(+0.53%) |
May 09, 2006 | 9.321 | 9.321 | 9.321 | 9.321 | 4,722 | +0.05(+0.53%) |
May 08, 2006 | 9.299 | 9.433 | 9.237 | 9.272 | 5,238 | -0.09(-0.97%) |
May 05, 2006 | 9.363 | 9.363 | 9.363 | 9.363 | 1,431 | +0.00(+0.00%) |
May 04, 2006 | 9.363 | 9.363 | 9.230 | 9.363 | 12,457 | -0.08(-0.89%) |
May 03, 2006 | 9.489 | 9.489 | 9.412 | 9.447 | 4,565 | +0.04(+0.45%) |
May 02, 2006 | 9.495 | 9.495 | 9.293 | 9.405 | 12,299 | +0.03(+0.37%) |