Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 8.438 | 8.438 | 8.271 | 8.337 | 447,529 | -0.10(-1.20%) |
Jul 28, 2006 | 8.299 | 8.446 | 8.299 | 8.438 | 541,455 | +0.14(+1.68%) |
Jul 27, 2006 | 8.334 | 8.387 | 8.276 | 8.299 | 584,472 | -0.03(-0.40%) |
Jul 26, 2006 | 8.387 | 8.413 | 8.235 | 8.332 | 659,455 | -0.06(-0.66%) |
Jul 25, 2006 | 8.438 | 8.499 | 8.286 | 8.387 | 425,824 | -0.03(-0.36%) |
Jul 24, 2006 | 8.060 | 8.418 | 8.060 | 8.418 | 464,104 | +0.36(+4.47%) |
Jul 21, 2006 | 8.311 | 8.311 | 8.058 | 8.058 | 388,332 | -0.25(-3.05%) |
Jul 20, 2006 | 8.438 | 8.453 | 8.301 | 8.311 | 505,542 | -0.13(-1.50%) |
Jul 19, 2006 | 8.332 | 8.446 | 8.332 | 8.438 | 651,562 | +0.12(+1.40%) |
Jul 18, 2006 | 8.245 | 8.321 | 8.129 | 8.321 | 320,847 | +0.11(+1.39%) |
Jul 17, 2006 | 8.172 | 8.210 | 8.091 | 8.207 | 349,262 | +0.02(+0.22%) |
Jul 14, 2006 | 8.296 | 8.296 | 8.109 | 8.190 | 516,198 | -0.11(-1.28%) |
Jul 13, 2006 | 8.332 | 8.339 | 8.225 | 8.296 | 564,739 | -0.07(-0.88%) |
Jul 12, 2006 | 8.349 | 8.387 | 8.306 | 8.370 | 458,185 | +0.00(+0.00%) |
Jul 11, 2006 | 8.293 | 8.377 | 8.243 | 8.370 | 286,119 | +0.04(+0.46%) |
Jul 10, 2006 | 8.141 | 8.337 | 8.141 | 8.332 | 325,978 | +0.17(+2.05%) |
Jul 07, 2006 | 8.271 | 8.342 | 8.152 | 8.164 | 305,851 | -0.14(-1.74%) |
Jul 06, 2006 | 8.261 | 8.352 | 8.243 | 8.309 | 307,429 | +0.05(+0.58%) |
Jul 05, 2006 | 8.299 | 8.301 | 8.154 | 8.261 | 409,643 | -0.08(-0.91%) |
Jul 03, 2006 | 8.190 | 8.339 | 8.159 | 8.337 | 280,199 | +0.13(+1.64%) |
Jun 30, 2006 | 8.045 | 8.223 | 7.989 | 8.202 | 601,047 | +0.16(+2.02%) |
Jun 29, 2006 | 7.913 | 8.043 | 7.880 | 8.040 | 825,996 | +0.18(+2.26%) |
Jun 28, 2006 | 7.789 | 7.870 | 7.782 | 7.863 | 485,810 | +0.09(+1.21%) |
Jun 27, 2006 | 7.926 | 7.967 | 7.766 | 7.769 | 601,441 | -0.16(-1.98%) |
Jun 26, 2006 | 7.896 | 7.931 | 7.774 | 7.926 | 566,318 | +0.07(+0.87%) |
Jun 23, 2006 | 7.789 | 7.875 | 7.693 | 7.858 | 697,735 | +0.08(+0.98%) |
Jun 22, 2006 | 7.794 | 7.837 | 7.731 | 7.782 | 620,384 | -0.04(-0.49%) |
Jun 21, 2006 | 7.754 | 7.865 | 7.688 | 7.820 | 1,003,192 | +0.05(+0.59%) |
Jun 20, 2006 | 7.880 | 7.946 | 7.761 | 7.774 | 353,209 | -0.12(-1.48%) |
Jun 19, 2006 | 7.954 | 7.979 | 7.782 | 7.891 | 439,636 | -0.05(-0.57%) |
Jun 16, 2006 | 7.982 | 8.007 | 7.845 | 7.936 | 1,730,132 | -0.05(-0.57%) |
Jun 15, 2006 | 7.855 | 8.020 | 7.820 | 7.982 | 928,209 | +0.18(+2.27%) |
Jun 14, 2006 | 7.685 | 7.842 | 7.685 | 7.804 | 557,636 | +0.08(+1.05%) |
Jun 13, 2006 | 7.870 | 7.997 | 7.716 | 7.723 | 713,916 | -0.16(-1.99%) |
Jun 12, 2006 | 8.045 | 8.045 | 7.858 | 7.880 | 584,866 | -0.13(-1.61%) |
Jun 09, 2006 | 7.989 | 8.093 | 7.989 | 8.010 | 521,723 | +0.00(+0.00%) |
Jun 08, 2006 | 7.886 | 8.020 | 7.802 | 8.010 | 561,582 | +0.08(+0.99%) |
Jun 07, 2006 | 7.830 | 8.068 | 7.807 | 7.931 | 376,887 | +0.11(+1.43%) |
Jun 06, 2006 | 7.929 | 7.951 | 7.769 | 7.820 | 507,515 | -0.08(-1.03%) |
Jun 05, 2006 | 8.038 | 8.088 | 7.865 | 7.901 | 1,168,549 | -0.18(-2.26%) |
Jun 02, 2006 | 7.827 | 8.091 | 7.789 | 8.083 | 666,953 | +0.31(+3.94%) |
Jun 01, 2006 | 7.695 | 7.822 | 7.695 | 7.777 | 1,287,338 | +0.08(+1.05%) |
May 31, 2006 | 7.744 | 7.817 | 7.518 | 7.695 | 1,171,312 | -0.02(-0.30%) |
May 30, 2006 | 7.931 | 7.931 | 7.716 | 7.718 | 1,113,299 | -0.24(-3.06%) |
May 26, 2006 | 7.969 | 8.007 | 7.911 | 7.962 | 490,940 | +0.04(+0.51%) |
May 25, 2006 | 7.825 | 7.934 | 7.820 | 7.921 | 684,712 | +0.15(+1.89%) |
May 24, 2006 | 7.774 | 7.842 | 7.625 | 7.774 | 644,853 | -0.03(-0.32%) |
May 23, 2006 | 8.007 | 8.012 | 7.794 | 7.799 | 584,866 | -0.19(-2.35%) |
May 22, 2006 | 7.997 | 8.058 | 7.911 | 7.987 | 975,567 | -0.03(-0.38%) |
May 19, 2006 | 7.964 | 8.124 | 7.858 | 8.017 | 628,277 | +0.05(+0.67%) |
May 18, 2006 | 7.964 | 8.088 | 7.962 | 7.964 | 458,579 | +0.01(+0.16%) |
May 17, 2006 | 8.030 | 8.045 | 7.913 | 7.951 | 746,672 | -0.09(-1.13%) |
May 16, 2006 | 8.088 | 8.131 | 7.987 | 8.043 | 409,643 | -0.02(-0.19%) |
May 15, 2006 | 7.962 | 8.083 | 7.926 | 8.058 | 661,428 | +0.06(+0.73%) |
May 12, 2006 | 8.129 | 8.129 | 7.918 | 8.000 | 761,668 | -0.18(-2.20%) |
May 11, 2006 | 8.395 | 8.397 | 8.152 | 8.179 | 659,849 | -0.23(-2.71%) |
May 10, 2006 | 8.549 | 8.549 | 8.402 | 8.408 | 419,904 | -0.13(-1.48%) |
May 09, 2006 | 8.392 | 8.552 | 8.362 | 8.534 | 763,247 | +0.13(+1.51%) |
May 08, 2006 | 8.387 | 8.433 | 8.342 | 8.408 | 627,883 | -0.01(-0.15%) |
May 05, 2006 | 8.443 | 8.494 | 8.402 | 8.420 | 968,858 | +0.03(+0.33%) |
May 04, 2006 | 8.288 | 8.413 | 8.202 | 8.392 | 676,819 | +0.10(+1.25%) |
May 03, 2006 | 8.179 | 8.332 | 8.126 | 8.288 | 1,316,542 | +0.05(+0.55%) |
May 02, 2006 | 8.225 | 8.261 | 8.114 | 8.243 | 521,723 | +0.02(+0.25%) |