Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.080 | 9.100 | 8.960 | 8.960 | 12,000 | -0.06(-0.67%) |
Jul 28, 2006 | 8.820 | 9.030 | 8.820 | 9.020 | 3,100 | +0.24(+2.73%) |
Jul 27, 2006 | 8.950 | 9.000 | 8.730 | 8.780 | 8,700 | -0.37(-4.04%) |
Jul 26, 2006 | 9.200 | 9.200 | 9.020 | 9.150 | 20,100 | -0.05(-0.54%) |
Jul 25, 2006 | 8.750 | 9.230 | 8.750 | 9.200 | 59,800 | +0.55(+6.36%) |
Jul 24, 2006 | 8.310 | 8.660 | 8.310 | 8.650 | 21,700 | +0.44(+5.36%) |
Jul 21, 2006 | 8.900 | 8.900 | 8.180 | 8.210 | 36,900 | -0.69(-7.75%) |
Jul 20, 2006 | 8.970 | 8.990 | 8.850 | 8.900 | 20,900 | -0.08(-0.89%) |
Jul 19, 2006 | 8.750 | 9.030 | 8.750 | 8.980 | 59,000 | +0.16(+1.81%) |
Jul 18, 2006 | 9.070 | 9.160 | 8.810 | 8.820 | 19,400 | -0.17(-1.89%) |
Jul 17, 2006 | 9.030 | 9.030 | 8.810 | 8.990 | 12,300 | -0.01(-0.11%) |
Jul 14, 2006 | 9.130 | 9.150 | 8.960 | 9.000 | 9,600 | -0.12(-1.32%) |
Jul 13, 2006 | 9.230 | 9.290 | 9.110 | 9.120 | 75,100 | -0.07(-0.76%) |
Jul 12, 2006 | 9.210 | 9.250 | 9.100 | 9.190 | 57,400 | -0.09(-0.97%) |
Jul 11, 2006 | 9.200 | 9.330 | 9.060 | 9.280 | 36,900 | +0.03(+0.32%) |
Jul 10, 2006 | 9.190 | 9.400 | 9.170 | 9.250 | 77,700 | +0.01(+0.11%) |
Jul 07, 2006 | 9.250 | 9.250 | 9.170 | 9.240 | 52,400 | -0.01(-0.11%) |
Jul 06, 2006 | 9.300 | 9.360 | 9.170 | 9.250 | 65,200 | +0.01(+0.11%) |
Jul 05, 2006 | 9.290 | 9.360 | 9.150 | 9.240 | 85,000 | +0.04(+0.43%) |
Jul 03, 2006 | 9.200 | 9.250 | 9.150 | 9.200 | 17,500 | -0.02(-0.22%) |
Jun 30, 2006 | 9.100 | 9.400 | 9.050 | 9.220 | 35,900 | +0.20(+2.22%) |
Jun 29, 2006 | 9.230 | 9.230 | 8.820 | 9.020 | 44,200 | -0.18(-1.96%) |
Jun 28, 2006 | 9.250 | 9.290 | 9.140 | 9.200 | 17,200 | -0.02(-0.22%) |
Jun 27, 2006 | 9.370 | 9.390 | 9.110 | 9.220 | 23,600 | -0.15(-1.60%) |
Jun 26, 2006 | 9.360 | 9.440 | 9.280 | 9.370 | 65,100 | +0.09(+0.97%) |
Jun 23, 2006 | 9.350 | 9.480 | 9.280 | 9.280 | 54,200 | -0.04(-0.43%) |
Jun 22, 2006 | 9.150 | 9.410 | 9.150 | 9.320 | 104,400 | +0.23(+2.53%) |
Jun 21, 2006 | 9.000 | 9.140 | 9.000 | 9.090 | 6,200 | +0.14(+1.56%) |
Jun 20, 2006 | 8.850 | 8.990 | 8.850 | 8.950 | 14,000 | +0.09(+1.02%) |
Jun 19, 2006 | 8.850 | 8.930 | 8.840 | 8.860 | 6,100 | +0.11(+1.26%) |
Jun 16, 2006 | 8.900 | 9.000 | 8.620 | 8.750 | 99,100 | -0.05(-0.57%) |
Jun 15, 2006 | 8.950 | 9.020 | 8.800 | 8.800 | 15,300 | -0.06(-0.68%) |
Jun 14, 2006 | 9.000 | 9.060 | 8.850 | 8.860 | 15,200 | -0.13(-1.45%) |
Jun 13, 2006 | 9.300 | 9.340 | 8.990 | 8.990 | 4,300 | -0.35(-3.75%) |
Jun 12, 2006 | 9.400 | 9.400 | 9.220 | 9.340 | 30,900 | -0.06(-0.64%) |
Jun 09, 2006 | 9.350 | 9.500 | 9.300 | 9.400 | 46,100 | +0.00(+0.00%) |
Jun 08, 2006 | 9.260 | 9.500 | 9.250 | 9.400 | 12,400 | +0.15(+1.62%) |
Jun 07, 2006 | 9.150 | 9.330 | 9.080 | 9.250 | 32,600 | +0.05(+0.54%) |
Jun 06, 2006 | 9.400 | 9.400 | 9.150 | 9.200 | 30,500 | -0.17(-1.81%) |
Jun 05, 2006 | 9.340 | 9.380 | 9.210 | 9.370 | 24,700 | +0.07(+0.75%) |
Jun 02, 2006 | 9.180 | 9.400 | 9.130 | 9.300 | 13,500 | +0.19(+2.09%) |
Jun 01, 2006 | 9.100 | 9.150 | 9.000 | 9.110 | 7,600 | +0.05(+0.55%) |
May 31, 2006 | 9.020 | 9.060 | 8.970 | 9.060 | 17,600 | +0.04(+0.44%) |
May 30, 2006 | 9.200 | 9.205 | 9.020 | 9.020 | 8,500 | -0.12(-1.31%) |
May 26, 2006 | 9.250 | 9.250 | 9.140 | 9.140 | 17,900 | -0.10(-1.08%) |
May 25, 2006 | 9.220 | 9.250 | 9.030 | 9.240 | 9,300 | +0.06(+0.65%) |
May 24, 2006 | 9.050 | 9.360 | 9.050 | 9.180 | 30,000 | +0.03(+0.33%) |
May 23, 2006 | 9.180 | 9.240 | 9.150 | 9.150 | 13,700 | -0.02(-0.22%) |
May 22, 2006 | 9.150 | 9.300 | 9.150 | 9.170 | 22,800 | +0.02(+0.22%) |
May 19, 2006 | 9.120 | 9.260 | 9.120 | 9.150 | 14,200 | +0.00(+0.00%) |
May 18, 2006 | 9.000 | 9.160 | 8.970 | 9.150 | 36,200 | +0.20(+2.23%) |
May 17, 2006 | 9.050 | 9.130 | 8.940 | 8.950 | 19,600 | -0.15(-1.65%) |
May 16, 2006 | 9.200 | 9.540 | 9.050 | 9.100 | 37,300 | -0.03(-0.33%) |
May 15, 2006 | 9.110 | 9.200 | 8.950 | 9.130 | 29,600 | +0.03(+0.33%) |
May 12, 2006 | 9.130 | 9.220 | 8.970 | 9.100 | 26,000 | -0.12(-1.30%) |
May 11, 2006 | 9.440 | 9.580 | 9.180 | 9.220 | 48,400 | -0.31(-3.25%) |
May 10, 2006 | 9.230 | 9.570 | 9.230 | 9.530 | 85,600 | +0.30(+3.25%) |
May 09, 2006 | 9.240 | 9.250 | 9.200 | 9.230 | 8,600 | -0.02(-0.22%) |
May 08, 2006 | 9.220 | 9.430 | 9.200 | 9.250 | 25,700 | -0.02(-0.22%) |
May 05, 2006 | 9.270 | 9.300 | 9.230 | 9.270 | 22,900 | +0.01(+0.11%) |
May 04, 2006 | 9.240 | 9.300 | 9.230 | 9.260 | 25,700 | +0.12(+1.31%) |
May 03, 2006 | 9.400 | 9.400 | 9.100 | 9.140 | 64,300 | -0.21(-2.25%) |
May 02, 2006 | 9.210 | 9.450 | 9.210 | 9.350 | 23,800 | +0.15(+1.63%) |