Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.585 | 9.621 | 9.278 | 9.441 | 3,808,334 | -0.11(-1.14%) |
Jul 28, 2006 | 9.412 | 9.614 | 9.393 | 9.550 | 2,640,873 | +0.18(+1.96%) |
Jul 27, 2006 | 9.393 | 9.453 | 9.259 | 9.366 | 2,540,194 | -0.02(-0.18%) |
Jul 26, 2006 | 9.366 | 9.483 | 9.345 | 9.384 | 3,320,066 | +0.02(+0.18%) |
Jul 25, 2006 | 9.201 | 9.422 | 9.177 | 9.366 | 3,444,742 | +0.16(+1.79%) |
Jul 24, 2006 | 9.140 | 9.242 | 9.136 | 9.201 | 1,787,447 | +0.09(+1.03%) |
Jul 21, 2006 | 9.263 | 9.320 | 9.077 | 9.108 | 3,182,871 | -0.12(-1.31%) |
Jul 20, 2006 | 9.111 | 9.236 | 9.085 | 9.228 | 2,464,293 | +0.15(+1.67%) |
Jul 19, 2006 | 9.010 | 9.155 | 8.989 | 9.077 | 1,775,710 | +0.07(+0.74%) |
Jul 18, 2006 | 9.021 | 9.132 | 8.899 | 9.010 | 1,191,979 | +0.00(+0.00%) |
Jul 17, 2006 | 9.019 | 9.106 | 8.937 | 9.010 | 910,286 | -0.03(-0.34%) |
Jul 14, 2006 | 9.029 | 9.081 | 8.885 | 9.040 | 2,226,419 | +0.00(+0.00%) |
Jul 13, 2006 | 9.157 | 9.178 | 8.962 | 9.040 | 1,876,650 | -0.14(-1.48%) |
Jul 12, 2006 | 9.186 | 9.274 | 9.152 | 9.177 | 2,295,277 | -0.02(-0.19%) |
Jul 11, 2006 | 9.184 | 9.230 | 9.102 | 9.194 | 2,378,742 | +0.01(+0.13%) |
Jul 10, 2006 | 9.113 | 9.228 | 9.113 | 9.182 | 1,902,993 | +0.09(+0.99%) |
Jul 07, 2006 | 8.996 | 9.221 | 8.996 | 9.092 | 2,658,348 | +0.09(+1.02%) |
Jul 06, 2006 | 9.023 | 9.069 | 8.945 | 9.000 | 1,687,811 | -0.03(-0.30%) |
Jul 05, 2006 | 9.106 | 9.106 | 8.962 | 9.027 | 1,732,152 | -0.11(-1.24%) |
Jul 03, 2006 | 9.307 | 9.307 | 9.125 | 9.140 | 1,003,923 | -0.10(-1.04%) |
Jun 30, 2006 | 9.029 | 9.236 | 9.019 | 9.236 | 3,914,491 | +0.24(+2.64%) |
Jun 29, 2006 | 8.904 | 9.023 | 8.797 | 8.998 | 3,415,790 | +0.12(+1.38%) |
Jun 28, 2006 | 8.960 | 8.971 | 8.818 | 8.876 | 2,303,624 | -0.04(-0.45%) |
Jun 27, 2006 | 8.981 | 9.081 | 8.818 | 8.916 | 3,215,996 | -0.09(-1.00%) |
Jun 26, 2006 | 9.040 | 9.063 | 8.856 | 9.006 | 2,005,759 | -0.03(-0.38%) |
Jun 23, 2006 | 8.983 | 9.090 | 8.855 | 9.040 | 1,724,588 | +0.06(+0.66%) |
Jun 22, 2006 | 9.163 | 9.171 | 8.962 | 8.981 | 3,144,269 | -0.19(-2.09%) |
Jun 21, 2006 | 8.981 | 9.177 | 8.883 | 9.173 | 8,641,198 | +0.14(+1.53%) |
Jun 20, 2006 | 9.178 | 9.200 | 8.939 | 9.035 | 2,392,566 | -0.14(-1.57%) |
Jun 19, 2006 | 9.288 | 9.315 | 9.063 | 9.178 | 4,121,588 | -0.11(-1.18%) |
Jun 16, 2006 | 9.251 | 9.353 | 9.152 | 9.288 | 3,494,299 | +0.04(+0.41%) |
Jun 15, 2006 | 8.958 | 9.311 | 8.958 | 9.249 | 3,864,934 | +0.31(+3.43%) |
Jun 14, 2006 | 8.676 | 9.014 | 8.642 | 8.943 | 6,740,812 | +0.22(+2.53%) |
Jun 13, 2006 | 8.979 | 9.031 | 8.607 | 8.722 | 13,461,020 | -0.27(-3.03%) |
Jun 12, 2006 | 9.479 | 9.479 | 8.812 | 8.994 | 17,930,030 | -0.75(-7.73%) |
Jun 09, 2006 | 9.725 | 9.892 | 9.700 | 9.748 | 5,791,663 | +0.04(+0.39%) |
Jun 08, 2006 | 9.671 | 9.765 | 9.529 | 9.710 | 10,332,922 | +0.04(+0.40%) |
Jun 07, 2006 | 9.642 | 9.920 | 9.600 | 9.671 | 4,926,500 | +0.01(+0.12%) |
Jun 06, 2006 | 9.765 | 9.777 | 9.556 | 9.660 | 3,034,200 | -0.11(-1.08%) |
Jun 05, 2006 | 9.777 | 9.995 | 9.719 | 9.765 | 5,389,207 | -0.18(-1.79%) |
Jun 02, 2006 | 9.642 | 9.959 | 9.495 | 9.943 | 12,007,953 | +0.30(+3.12%) |
Jun 01, 2006 | 9.585 | 10.09 | 9.585 | 9.642 | 25,448,628 | +0.11(+1.11%) |
May 31, 2006 | 9.834 | 9.849 | 9.489 | 9.537 | 48,877,152 | +1.29(+15.67%) |
May 30, 2006 | 8.377 | 8.408 | 8.210 | 8.245 | 2,699,298 | -0.13(-1.58%) |
May 26, 2006 | 8.368 | 8.410 | 8.320 | 8.377 | 4,322,946 | +0.06(+0.69%) |
May 25, 2006 | 8.301 | 8.377 | 8.285 | 8.320 | 3,644,796 | +0.05(+0.65%) |
May 24, 2006 | 8.243 | 8.348 | 8.210 | 8.266 | 4,051,686 | -0.07(-0.85%) |
May 23, 2006 | 8.327 | 8.458 | 8.299 | 8.337 | 6,213,159 | +0.09(+1.12%) |
May 22, 2006 | 8.255 | 8.289 | 8.153 | 8.245 | 4,410,323 | -0.04(-0.46%) |
May 19, 2006 | 8.339 | 8.373 | 8.136 | 8.283 | 9,886,647 | -0.06(-0.67%) |
May 18, 2006 | 8.508 | 8.565 | 8.329 | 8.339 | 5,776,535 | -0.18(-2.14%) |
May 17, 2006 | 8.607 | 8.649 | 8.492 | 8.521 | 3,659,663 | -0.16(-1.83%) |
May 16, 2006 | 8.768 | 8.803 | 8.680 | 8.680 | 3,741,302 | -0.09(-1.07%) |
May 15, 2006 | 8.916 | 8.918 | 8.665 | 8.774 | 4,417,626 | -0.17(-1.91%) |
May 12, 2006 | 9.127 | 9.146 | 8.927 | 8.945 | 3,509,427 | -0.21(-2.34%) |
May 11, 2006 | 9.192 | 9.221 | 9.067 | 9.159 | 2,838,319 | -0.07(-0.81%) |
May 10, 2006 | 9.182 | 9.236 | 9.092 | 9.234 | 3,830,505 | -0.01(-0.08%) |
May 09, 2006 | 9.201 | 9.297 | 9.123 | 9.242 | 3,594,196 | -0.01(-0.08%) |
May 08, 2006 | 9.355 | 9.374 | 9.178 | 9.249 | 2,169,819 | -0.08(-0.90%) |
May 05, 2006 | 9.154 | 9.363 | 9.146 | 9.334 | 2,145,823 | +0.19(+2.08%) |
May 04, 2006 | 9.182 | 9.244 | 9.106 | 9.144 | 1,436,374 | -0.07(-0.71%) |
May 03, 2006 | 9.129 | 9.230 | 9.129 | 9.209 | 3,172,699 | +0.04(+0.42%) |
May 02, 2006 | 9.050 | 9.178 | 9.021 | 9.171 | 1,185,197 | +0.13(+1.44%) |