Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.533 | 8.533 | 8.533 | 8.533 | 374 | +0.00(+0.00%) |
Jul 28, 2006 | 8.546 | 8.546 | 8.482 | 8.533 | 1,872 | +0.01(+0.10%) |
Jul 27, 2006 | 8.525 | 8.525 | 8.525 | 8.525 | 374 | +0.04(+0.51%) |
Jul 26, 2006 | 8.533 | 8.533 | 8.482 | 8.482 | 2,621 | -0.05(-0.60%) |
Jul 25, 2006 | 8.563 | 8.563 | 8.533 | 8.533 | 10,109 | +0.01(+0.10%) |
Jul 24, 2006 | 8.482 | 8.525 | 8.482 | 8.525 | 936 | +0.02(+0.25%) |
Jul 21, 2006 | 8.525 | 8.568 | 8.495 | 8.504 | 26,771 | -0.01(-0.12%) |
Jul 20, 2006 | 8.546 | 8.568 | 8.504 | 8.514 | 20,593 | -0.08(-0.88%) |
Jul 19, 2006 | 8.589 | 8.666 | 8.589 | 8.589 | 2,995 | -0.03(-0.40%) |
Jul 18, 2006 | 8.546 | 8.623 | 8.546 | 8.623 | 3,369 | +0.12(+1.41%) |
Jul 17, 2006 | 8.444 | 8.504 | 8.444 | 8.504 | 2,059 | +0.03(+0.40%) |
Jul 14, 2006 | 8.444 | 8.542 | 8.444 | 8.469 | 23,214 | +0.09(+1.12%) |
Jul 13, 2006 | 8.525 | 8.525 | 8.375 | 8.375 | 26,959 | -0.19(-2.24%) |
Jul 12, 2006 | 8.632 | 8.649 | 8.546 | 8.568 | 13,666 | -0.06(-0.74%) |
Jul 11, 2006 | 8.589 | 8.632 | 8.572 | 8.632 | 8,611 | +0.07(+0.85%) |
Jul 10, 2006 | 8.525 | 8.568 | 8.525 | 8.559 | 5,990 | +0.01(+0.15%) |
Jul 07, 2006 | 8.525 | 8.546 | 8.525 | 8.546 | 3,182 | +0.06(+0.76%) |
Jul 06, 2006 | 8.482 | 8.482 | 8.476 | 8.482 | 4,493 | +0.02(+0.25%) |
Jul 05, 2006 | 8.457 | 8.461 | 8.457 | 8.461 | 3,931 | +0.02(+0.25%) |
Jul 03, 2006 | 8.461 | 8.461 | 8.397 | 8.439 | 38,753 | +0.02(+0.25%) |
Jun 30, 2006 | 8.388 | 8.435 | 8.375 | 8.418 | 47,178 | +0.03(+0.36%) |
Jun 29, 2006 | 8.333 | 8.414 | 8.333 | 8.388 | 52,607 | +0.01(+0.15%) |
Jun 28, 2006 | 8.354 | 8.422 | 8.290 | 8.375 | 46,055 | +0.08(+0.93%) |
Jun 27, 2006 | 8.230 | 8.444 | 8.226 | 8.298 | 64,402 | +0.03(+0.31%) |
Jun 26, 2006 | 8.333 | 8.358 | 8.269 | 8.273 | 15,913 | -0.06(-0.67%) |
Jun 23, 2006 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 8.354 | 8.363 | 8.311 | 8.328 | 17,972 | -0.03(-0.31%) |
Jun 21, 2006 | 8.226 | 8.354 | 8.226 | 8.354 | 10,671 | +0.06(+0.77%) |
Jun 20, 2006 | 8.239 | 8.418 | 8.226 | 8.290 | 37,443 | +0.09(+1.04%) |
Jun 19, 2006 | 8.183 | 8.243 | 8.183 | 8.204 | 26,210 | +0.10(+1.27%) |
Jun 16, 2006 | 8.102 | 8.204 | 8.102 | 8.102 | 24,712 | +0.00(+0.00%) |
Jun 15, 2006 | 8.089 | 8.119 | 8.089 | 8.102 | 15,351 | +0.00(+0.05%) |
Jun 14, 2006 | 8.119 | 8.162 | 8.098 | 8.098 | 24,712 | -0.02(-0.21%) |
Jun 13, 2006 | 8.204 | 8.209 | 8.115 | 8.115 | 13,292 | -0.09(-1.04%) |
Jun 12, 2006 | 7.884 | 8.200 | 7.884 | 8.200 | 58,036 | +0.28(+3.56%) |
Jun 09, 2006 | 7.871 | 7.927 | 7.841 | 7.918 | 18,721 | +0.08(+0.98%) |
Jun 08, 2006 | 7.927 | 7.930 | 7.777 | 7.841 | 5,429 | -0.04(-0.54%) |
Jun 07, 2006 | 7.884 | 7.952 | 7.858 | 7.884 | 18,908 | +0.04(+0.54%) |
Jun 06, 2006 | 7.820 | 7.863 | 7.798 | 7.841 | 21,155 | +0.00(+0.00%) |
Jun 05, 2006 | 7.884 | 7.901 | 7.803 | 7.841 | 15,913 | +0.00(+0.00%) |
Jun 02, 2006 | 7.828 | 7.863 | 7.798 | 7.841 | 8,986 | +0.04(+0.55%) |
Jun 01, 2006 | 7.713 | 7.816 | 7.692 | 7.798 | 16,100 | +0.15(+1.95%) |
May 31, 2006 | 7.692 | 7.692 | 7.649 | 7.649 | 3,182 | -0.11(-1.38%) |
May 30, 2006 | 7.798 | 7.820 | 7.713 | 7.756 | 6,926 | -0.08(-1.04%) |
May 26, 2006 | 8.016 | 8.038 | 7.777 | 7.837 | 45,680 | -0.24(-3.01%) |
May 25, 2006 | 8.269 | 8.269 | 8.081 | 8.081 | 9,922 | -0.15(-1.77%) |
May 24, 2006 | 8.247 | 8.247 | 8.140 | 8.226 | 10,484 | -0.07(-0.88%) |
May 23, 2006 | 8.251 | 8.354 | 8.251 | 8.298 | 7,863 | +0.09(+1.09%) |
May 22, 2006 | 8.234 | 8.264 | 8.183 | 8.209 | 13,853 | -0.02(-0.26%) |
May 19, 2006 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) |
May 18, 2006 | 8.196 | 8.230 | 8.162 | 8.230 | 3,182 | +0.03(+0.31%) |
May 17, 2006 | 8.444 | 8.444 | 8.098 | 8.204 | 21,904 | -0.24(-2.83%) |
May 16, 2006 | 8.632 | 8.632 | 8.444 | 8.444 | 7,488 | -0.23(-2.66%) |
May 15, 2006 | 8.670 | 8.717 | 8.615 | 8.674 | 11,420 | +0.00(+0.00%) |
May 12, 2006 | 8.871 | 8.884 | 8.619 | 8.674 | 15,726 | -0.20(-2.22%) |
May 11, 2006 | 8.760 | 8.931 | 8.760 | 8.871 | 16,849 | +0.07(+0.78%) |
May 10, 2006 | 8.995 | 8.995 | 8.739 | 8.803 | 16,287 | -0.17(-1.90%) |
May 09, 2006 | 9.132 | 9.132 | 8.974 | 8.974 | 8,424 | -0.17(-1.87%) |
May 08, 2006 | 9.080 | 9.145 | 8.974 | 9.145 | 23,776 | +0.05(+0.56%) |
May 05, 2006 | 9.059 | 9.200 | 9.029 | 9.093 | 31,452 | -0.02(-0.23%) |
May 04, 2006 | 9.038 | 9.123 | 9.038 | 9.115 | 15,164 | +0.06(+0.61%) |
May 03, 2006 | 9.273 | 9.273 | 9.033 | 9.059 | 35,945 | -0.34(-3.64%) |
May 02, 2006 | 9.380 | 9.401 | 9.315 | 9.401 | 3,744 | +0.00(+0.00%) |