Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 9.700 | 9.740 | 9.691 | 9.740 | 1,800 | -0.01(-0.10%) |
Jul 28, 2006 | 9.710 | 9.750 | 9.700 | 9.750 | 800 | -0.04(-0.41%) |
Jul 27, 2006 | 9.700 | 9.790 | 9.700 | 9.790 | 5,500 | +0.09(+0.93%) |
Jul 26, 2006 | 9.750 | 9.750 | 9.580 | 9.700 | 9,600 | -0.10(-1.02%) |
Jul 25, 2006 | 9.800 | 9.800 | 9.750 | 9.800 | 12,200 | +0.07(+0.72%) |
Jul 24, 2006 | 9.700 | 10.53 | 9.600 | 9.730 | 50,000 | -0.05(-0.51%) |
Jul 21, 2006 | 9.945 | 9.990 | 9.650 | 9.780 | 25,200 | -0.22(-2.20%) |
Jul 20, 2006 | 9.650 | 10.15 | 9.650 | 10.00 | 15,900 | +0.55(+5.82%) |
Jul 19, 2006 | 9.350 | 9.450 | 9.350 | 9.450 | 700 | +0.15(+1.61%) |
Jul 18, 2006 | 9.790 | 9.790 | 9.300 | 9.300 | 7,500 | -0.50(-5.10%) |
Jul 17, 2006 | 9.970 | 9.970 | 9.800 | 9.800 | 1,200 | -0.18(-1.80%) |
Jul 14, 2006 | 10.00 | 10.00 | 9.930 | 9.980 | 1,900 | -0.04(-0.40%) |
Jul 13, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | +0.02(+0.20%) |
Jul 12, 2006 | 10.15 | 10.15 | 10.00 | 10.00 | 3,300 | -0.15(-1.48%) |
Jul 11, 2006 | 10.25 | 10.32 | 10.09 | 10.15 | 3,200 | -0.15(-1.46%) |
Jul 10, 2006 | 10.40 | 10.40 | 10.26 | 10.30 | 2,600 | -0.11(-1.06%) |
Jul 07, 2006 | 10.42 | 10.42 | 10.40 | 10.41 | 700 | +0.02(+0.19%) |
Jul 06, 2006 | 9.780 | 10.50 | 9.780 | 10.39 | 44,700 | +0.59(+6.02%) |
Jul 05, 2006 | 9.250 | 9.800 | 9.210 | 9.800 | 15,100 | +0.50(+5.38%) |
Jul 03, 2006 | 9.220 | 9.300 | 9.220 | 9.300 | 6,700 | +0.08(+0.87%) |
Jun 30, 2006 | 9.200 | 9.270 | 9.154 | 9.220 | 2,700 | -0.06(-0.65%) |
Jun 29, 2006 | 9.270 | 9.320 | 9.200 | 9.280 | 13,400 | +0.00(+0.00%) |
Jun 28, 2006 | 9.280 | 9.280 | 9.210 | 9.280 | 900 | +0.08(+0.87%) |
Jun 27, 2006 | 9.230 | 9.260 | 9.180 | 9.200 | 7,500 | +0.02(+0.22%) |
Jun 26, 2006 | 9.400 | 9.400 | 9.150 | 9.180 | 10,300 | -0.29(-3.06%) |
Jun 23, 2006 | 9.350 | 9.470 | 9.350 | 9.470 | 3,100 | +0.17(+1.83%) |
Jun 22, 2006 | 9.400 | 9.400 | 9.300 | 9.300 | 2,600 | -0.10(-1.06%) |
Jun 21, 2006 | 9.450 | 9.510 | 9.400 | 9.400 | 8,000 | +0.00(+0.00%) |
Jun 20, 2006 | 9.500 | 9.530 | 9.400 | 9.400 | 1,300 | -0.05(-0.53%) |
Jun 19, 2006 | 9.450 | 9.480 | 9.450 | 9.450 | 600 | -0.04(-0.42%) |
Jun 16, 2006 | 9.300 | 9.490 | 9.200 | 9.490 | 4,800 | +0.18(+1.93%) |
Jun 15, 2006 | 9.450 | 9.450 | 9.310 | 9.310 | 2,400 | -0.16(-1.69%) |
Jun 14, 2006 | 9.500 | 9.550 | 9.450 | 9.470 | 3,700 | -0.05(-0.53%) |
Jun 13, 2006 | 9.550 | 9.550 | 9.450 | 9.520 | 11,000 | -0.03(-0.31%) |
Jun 12, 2006 | 9.600 | 9.600 | 9.480 | 9.550 | 5,900 | -0.13(-1.34%) |
Jun 09, 2006 | 9.650 | 9.690 | 9.500 | 9.680 | 3,900 | +0.00(+0.00%) |
Jun 08, 2006 | 9.700 | 9.750 | 9.590 | 9.680 | 19,100 | -0.07(-0.72%) |
Jun 07, 2006 | 9.640 | 9.750 | 9.250 | 9.750 | 18,500 | +0.18(+1.83%) |
Jun 06, 2006 | 9.600 | 9.640 | 9.570 | 9.575 | 3,300 | -0.13(-1.29%) |
Jun 05, 2006 | 9.900 | 9.900 | 9.700 | 9.700 | 5,700 | -0.25(-2.51%) |
Jun 02, 2006 | 9.510 | 9.960 | 9.510 | 9.950 | 10,900 | +0.45(+4.74%) |
Jun 01, 2006 | 9.400 | 9.540 | 9.400 | 9.500 | 5,900 | +0.05(+0.53%) |
May 31, 2006 | 9.510 | 9.510 | 9.450 | 9.450 | 6,000 | -0.06(-0.63%) |
May 30, 2006 | 9.550 | 9.600 | 9.510 | 9.510 | 1,800 | -0.08(-0.83%) |
May 26, 2006 | 9.500 | 9.600 | 9.500 | 9.590 | 3,800 | +0.04(+0.42%) |
May 25, 2006 | 9.580 | 9.620 | 9.530 | 9.550 | 1,400 | -0.10(-1.04%) |
May 24, 2006 | 9.850 | 9.850 | 9.650 | 9.650 | 3,400 | -0.25(-2.53%) |
May 23, 2006 | 9.900 | 9.900 | 9.850 | 9.900 | 1,800 | -0.05(-0.48%) |
May 22, 2006 | 9.850 | 9.950 | 9.850 | 9.948 | 12,700 | -0.26(-2.57%) |
May 19, 2006 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
May 18, 2006 | 10.19 | 10.21 | 10.19 | 10.21 | 1,800 | +0.01(+0.10%) |
May 17, 2006 | 10.18 | 10.23 | 10.18 | 10.20 | 2,400 | -0.03(-0.29%) |
May 16, 2006 | 10.20 | 10.23 | 10.19 | 10.23 | 4,100 | +0.00(+0.00%) |
May 15, 2006 | 10.20 | 10.24 | 10.19 | 10.23 | 8,300 | +0.03(+0.29%) |
May 12, 2006 | 10.25 | 10.25 | 10.20 | 10.20 | 4,400 | -0.14(-1.35%) |
May 11, 2006 | 10.35 | 10.35 | 10.23 | 10.34 | 1,100 | -0.03(-0.29%) |
May 10, 2006 | 10.51 | 10.51 | 10.35 | 10.37 | 10,500 | -0.14(-1.33%) |
May 09, 2006 | 10.60 | 10.60 | 10.51 | 10.51 | 17,900 | -0.09(-0.85%) |
May 08, 2006 | 10.60 | 10.60 | 10.58 | 10.60 | 13,100 | +0.00(+0.00%) |
May 05, 2006 | 10.64 | 10.65 | 10.58 | 10.60 | 18,900 | -0.04(-0.38%) |
May 04, 2006 | 10.60 | 10.68 | 10.56 | 10.64 | 11,400 | +0.09(+0.85%) |
May 03, 2006 | 10.65 | 10.65 | 10.50 | 10.55 | 12,400 | -0.14(-1.31%) |
May 02, 2006 | 10.60 | 10.69 | 10.58 | 10.69 | 2,300 | -0.01(-0.09%) |