Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.831 | 8.909 | 8.780 | 8.909 | 17,782 | +0.08(+0.89%) |
Jul 28, 2006 | 8.743 | 8.831 | 8.725 | 8.831 | 38,167 | +0.10(+1.16%) |
Jul 27, 2006 | 8.697 | 8.748 | 8.669 | 8.729 | 18,216 | +0.06(+0.64%) |
Jul 26, 2006 | 8.614 | 8.674 | 8.614 | 8.674 | 21,469 | +0.04(+0.43%) |
Jul 25, 2006 | 8.558 | 8.646 | 8.558 | 8.637 | 21,686 | +0.08(+0.97%) |
Jul 24, 2006 | 8.531 | 8.600 | 8.531 | 8.554 | 16,481 | +0.03(+0.38%) |
Jul 21, 2006 | 8.558 | 8.558 | 8.489 | 8.522 | 8,240 | -0.04(-0.43%) |
Jul 20, 2006 | 8.462 | 8.568 | 8.429 | 8.558 | 33,613 | +0.13(+1.53%) |
Jul 19, 2006 | 8.439 | 8.531 | 8.374 | 8.429 | 7,806 | -0.05(-0.60%) |
Jul 18, 2006 | 8.531 | 8.577 | 8.480 | 8.480 | 12,361 | +0.00(+0.05%) |
Jul 17, 2006 | 8.600 | 8.623 | 8.476 | 8.476 | 18,433 | -0.10(-1.18%) |
Jul 14, 2006 | 8.595 | 8.595 | 8.540 | 8.577 | 13,011 | -0.09(-1.06%) |
Jul 13, 2006 | 8.577 | 8.669 | 8.531 | 8.669 | 23,204 | +0.06(+0.64%) |
Jul 12, 2006 | 8.692 | 8.761 | 8.540 | 8.614 | 32,962 | -0.05(-0.59%) |
Jul 11, 2006 | 8.752 | 8.761 | 8.642 | 8.665 | 22,553 | -0.08(-0.90%) |
Jul 10, 2006 | 8.738 | 8.776 | 8.665 | 8.743 | 22,553 | +0.04(+0.42%) |
Jul 07, 2006 | 8.623 | 8.761 | 8.623 | 8.706 | 26,890 | +0.04(+0.43%) |
Jul 06, 2006 | 8.711 | 8.784 | 8.665 | 8.669 | 40,769 | +0.08(+0.91%) |
Jul 05, 2006 | 8.669 | 8.692 | 8.591 | 8.591 | 13,011 | -0.08(-0.90%) |
Jul 03, 2006 | 8.752 | 8.752 | 8.646 | 8.669 | 17,999 | -0.04(-0.42%) |
Jun 30, 2006 | 8.646 | 8.720 | 8.637 | 8.706 | 18,216 | +0.06(+0.69%) |
Jun 29, 2006 | 8.499 | 8.669 | 8.499 | 8.646 | 24,722 | +0.16(+1.90%) |
Jun 28, 2006 | 8.462 | 8.531 | 8.452 | 8.485 | 35,348 | +0.00(+0.05%) |
Jun 27, 2006 | 8.595 | 8.595 | 8.466 | 8.480 | 13,228 | -0.07(-0.86%) |
Jun 26, 2006 | 8.600 | 8.738 | 8.485 | 8.554 | 30,143 | -0.09(-1.07%) |
Jun 23, 2006 | 8.600 | 8.646 | 8.535 | 8.646 | 22,553 | +0.05(+0.54%) |
Jun 22, 2006 | 8.729 | 8.729 | 8.577 | 8.600 | 35,565 | -0.15(-1.74%) |
Jun 21, 2006 | 8.577 | 8.752 | 8.568 | 8.752 | 26,240 | +0.16(+1.82%) |
Jun 20, 2006 | 8.554 | 8.623 | 8.554 | 8.595 | 24,938 | +0.02(+0.21%) |
Jun 19, 2006 | 8.540 | 8.595 | 8.526 | 8.577 | 29,926 | +0.05(+0.54%) |
Jun 16, 2006 | 8.439 | 8.531 | 8.439 | 8.531 | 14,963 | +0.05(+0.60%) |
Jun 15, 2006 | 8.360 | 8.485 | 8.360 | 8.480 | 36,432 | +0.13(+1.55%) |
Jun 14, 2006 | 8.277 | 8.360 | 8.263 | 8.351 | 31,444 | -0.06(-0.77%) |
Jun 13, 2006 | 8.512 | 8.531 | 8.351 | 8.416 | 40,119 | -0.14(-1.67%) |
Jun 12, 2006 | 8.600 | 8.665 | 8.508 | 8.558 | 37,516 | -0.04(-0.48%) |
Jun 09, 2006 | 8.623 | 8.665 | 8.517 | 8.600 | 40,769 | -0.04(-0.48%) |
Jun 08, 2006 | 8.554 | 8.665 | 8.554 | 8.642 | 45,107 | +0.06(+0.70%) |
Jun 07, 2006 | 8.535 | 8.628 | 8.508 | 8.582 | 29,709 | +0.03(+0.32%) |
Jun 06, 2006 | 8.623 | 8.665 | 8.554 | 8.554 | 49,877 | -0.11(-1.28%) |
Jun 05, 2006 | 8.674 | 8.711 | 8.605 | 8.665 | 43,372 | -0.03(-0.37%) |
Jun 02, 2006 | 8.618 | 8.715 | 8.618 | 8.697 | 23,420 | +0.12(+1.45%) |
Jun 01, 2006 | 8.462 | 8.572 | 8.448 | 8.572 | 78,286 | +0.05(+0.54%) |
May 31, 2006 | 8.508 | 8.526 | 8.397 | 8.526 | 63,106 | +0.06(+0.76%) |
May 30, 2006 | 8.462 | 8.499 | 8.434 | 8.462 | 19,734 | -0.01(-0.11%) |
May 26, 2006 | 8.356 | 8.471 | 8.356 | 8.471 | 58,335 | +0.12(+1.49%) |
May 25, 2006 | 8.286 | 8.416 | 8.286 | 8.346 | 44,673 | +0.06(+0.67%) |
May 24, 2006 | 8.379 | 8.392 | 8.185 | 8.291 | 60,504 | -0.13(-1.59%) |
May 23, 2006 | 8.600 | 8.600 | 8.420 | 8.425 | 31,011 | -0.06(-0.71%) |
May 22, 2006 | 8.697 | 8.697 | 8.485 | 8.485 | 61,154 | -0.20(-2.28%) |
May 19, 2006 | 8.706 | 8.775 | 8.614 | 8.683 | 24,722 | -0.03(-0.37%) |
May 18, 2006 | 8.715 | 8.743 | 8.646 | 8.715 | 21,252 | +0.02(+0.27%) |
May 17, 2006 | 8.807 | 8.807 | 8.678 | 8.692 | 58,986 | -0.07(-0.79%) |
May 16, 2006 | 8.678 | 8.789 | 8.654 | 8.761 | 39,902 | +0.04(+0.42%) |
May 15, 2006 | 8.766 | 8.784 | 8.554 | 8.725 | 65,275 | -0.05(-0.53%) |
May 12, 2006 | 8.854 | 8.904 | 8.761 | 8.771 | 30,577 | -0.22(-2.46%) |
May 11, 2006 | 8.974 | 8.997 | 8.974 | 8.992 | 33,179 | -0.02(-0.26%) |
May 10, 2006 | 9.130 | 9.153 | 9.015 | 9.015 | 20,818 | -0.12(-1.26%) |
May 09, 2006 | 9.204 | 9.209 | 9.130 | 9.130 | 20,384 | -0.03(-0.30%) |
May 08, 2006 | 9.176 | 9.218 | 9.112 | 9.158 | 20,818 | +0.03(+0.30%) |
May 05, 2006 | 9.135 | 9.209 | 9.047 | 9.130 | 22,770 | +0.05(+0.56%) |
May 04, 2006 | 9.172 | 9.176 | 9.015 | 9.080 | 38,601 | -0.05(-0.51%) |
May 03, 2006 | 9.218 | 9.218 | 9.126 | 9.126 | 25,806 | -0.05(-0.55%) |
May 02, 2006 | 9.116 | 9.213 | 9.116 | 9.176 | 39,685 | -0.00(-0.05%) |