Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.685 | 6.745 | 6.600 | 6.712 | 1,938,260 | +0.03(+0.39%) |
Jul 28, 2006 | 6.402 | 6.692 | 6.395 | 6.685 | 2,461,541 | +0.29(+4.54%) |
Jul 27, 2006 | 6.771 | 6.837 | 6.290 | 6.395 | 4,052,313 | -0.20(-3.00%) |
Jul 26, 2006 | 6.342 | 6.613 | 6.204 | 6.593 | 3,047,008 | +0.26(+4.06%) |
Jul 25, 2006 | 6.052 | 6.375 | 5.940 | 6.336 | 2,702,250 | +0.37(+6.19%) |
Jul 24, 2006 | 5.822 | 6.039 | 5.769 | 5.967 | 5,045,181 | -0.06(-0.98%) |
Jul 21, 2006 | 6.211 | 6.217 | 5.940 | 6.026 | 2,216,737 | -0.09(-1.40%) |
Jul 20, 2006 | 6.316 | 6.494 | 6.112 | 6.112 | 2,164,560 | -0.31(-4.83%) |
Jul 19, 2006 | 6.085 | 6.422 | 6.052 | 6.422 | 2,254,504 | +0.33(+5.41%) |
Jul 18, 2006 | 6.178 | 6.250 | 5.888 | 6.092 | 3,581,057 | -0.03(-0.54%) |
Jul 17, 2006 | 6.435 | 6.593 | 6.105 | 6.125 | 3,216,278 | -0.53(-7.93%) |
Jul 14, 2006 | 6.745 | 6.791 | 6.501 | 6.652 | 2,608,514 | +0.09(+1.31%) |
Jul 13, 2006 | 6.791 | 6.797 | 6.468 | 6.567 | 3,988,609 | -0.14(-2.06%) |
Jul 12, 2006 | 6.771 | 6.916 | 6.619 | 6.705 | 5,925,353 | +0.05(+0.79%) |
Jul 11, 2006 | 6.455 | 6.652 | 6.349 | 6.652 | 3,219,615 | +0.34(+5.32%) |
Jul 10, 2006 | 6.428 | 6.474 | 6.296 | 6.316 | 2,583,488 | -0.20(-3.13%) |
Jul 07, 2006 | 6.619 | 6.751 | 6.494 | 6.521 | 2,055,809 | -0.18(-2.75%) |
Jul 06, 2006 | 6.580 | 6.745 | 6.494 | 6.705 | 2,422,257 | +0.11(+1.70%) |
Jul 05, 2006 | 6.857 | 6.857 | 6.481 | 6.593 | 4,455,922 | -0.22(-3.29%) |
Jul 03, 2006 | 6.639 | 6.817 | 6.600 | 6.817 | 1,712,871 | +0.32(+4.87%) |
Jun 30, 2006 | 6.534 | 6.540 | 6.342 | 6.501 | 3,190,948 | +0.24(+3.90%) |
Jun 29, 2006 | 5.934 | 6.329 | 5.927 | 6.257 | 2,900,793 | +0.48(+8.33%) |
Jun 28, 2006 | 5.940 | 5.960 | 5.703 | 5.775 | 2,015,311 | -0.07(-1.13%) |
Jun 27, 2006 | 6.303 | 6.329 | 5.841 | 5.841 | 2,787,491 | -0.37(-5.94%) |
Jun 26, 2006 | 6.375 | 6.375 | 6.132 | 6.211 | 1,683,142 | -0.03(-0.53%) |
Jun 23, 2006 | 5.874 | 6.316 | 5.874 | 6.244 | 2,212,338 | +0.22(+3.72%) |
Jun 22, 2006 | 5.973 | 6.085 | 5.874 | 6.019 | 2,035,484 | +0.04(+0.66%) |
Jun 21, 2006 | 5.736 | 6.079 | 5.703 | 5.980 | 2,908,680 | +0.29(+5.10%) |
Jun 20, 2006 | 5.578 | 5.769 | 5.545 | 5.690 | 2,193,379 | +0.15(+2.62%) |
Jun 19, 2006 | 5.736 | 5.828 | 5.538 | 5.545 | 2,816,916 | -0.42(-7.07%) |
Jun 16, 2006 | 5.802 | 5.967 | 5.630 | 5.967 | 3,342,168 | +0.20(+3.43%) |
Jun 15, 2006 | 5.538 | 5.775 | 5.505 | 5.769 | 3,838,451 | +0.43(+8.02%) |
Jun 14, 2006 | 5.261 | 5.367 | 5.143 | 5.340 | 3,349,752 | +0.19(+3.71%) |
Jun 13, 2006 | 5.347 | 5.426 | 5.136 | 5.149 | 6,148,468 | -0.44(-7.90%) |
Jun 12, 2006 | 6.000 | 6.026 | 5.571 | 5.591 | 3,592,130 | -0.34(-5.67%) |
Jun 09, 2006 | 6.079 | 6.151 | 5.901 | 5.927 | 2,701,643 | -0.01(-0.22%) |
Jun 08, 2006 | 5.967 | 6.000 | 5.571 | 5.940 | 6,921,103 | -0.20(-3.33%) |
Jun 07, 2006 | 6.263 | 6.527 | 6.112 | 6.145 | 7,399,184 | -0.03(-0.53%) |
Jun 06, 2006 | 6.329 | 6.428 | 6.132 | 6.178 | 2,701,340 | -0.36(-5.45%) |
Jun 05, 2006 | 6.824 | 6.857 | 6.481 | 6.534 | 1,934,468 | -0.15(-2.27%) |
Jun 02, 2006 | 6.725 | 6.778 | 6.639 | 6.685 | 1,772,327 | +0.12(+1.81%) |
Jun 01, 2006 | 6.468 | 6.619 | 6.296 | 6.567 | 3,330,186 | -0.17(-2.54%) |
May 31, 2006 | 6.567 | 6.804 | 6.395 | 6.738 | 3,190,493 | +0.30(+4.71%) |
May 30, 2006 | 6.725 | 6.797 | 6.389 | 6.435 | 2,308,652 | -0.04(-0.61%) |
May 26, 2006 | 6.382 | 6.553 | 6.204 | 6.474 | 2,913,685 | +0.16(+2.51%) |
May 25, 2006 | 6.066 | 6.329 | 5.901 | 6.316 | 3,463,964 | +0.51(+8.86%) |
May 24, 2006 | 5.868 | 5.986 | 5.670 | 5.802 | 3,579,692 | -0.28(-4.66%) |
May 23, 2006 | 6.329 | 6.481 | 6.013 | 6.085 | 4,275,124 | -0.05(-0.75%) |
May 22, 2006 | 5.835 | 6.132 | 5.828 | 6.132 | 3,422,708 | +0.07(+1.09%) |
May 19, 2006 | 5.927 | 6.112 | 5.512 | 6.066 | 6,146,345 | +0.03(+0.44%) |
May 18, 2006 | 6.197 | 6.290 | 5.901 | 6.039 | 4,219,915 | -0.09(-1.51%) |
May 17, 2006 | 6.712 | 6.923 | 6.085 | 6.132 | 5,844,662 | -0.37(-5.68%) |
May 16, 2006 | 6.745 | 6.909 | 6.263 | 6.501 | 4,922,475 | -0.20(-2.95%) |
May 15, 2006 | 7.022 | 7.114 | 6.560 | 6.699 | 5,748,500 | -0.76(-10.25%) |
May 12, 2006 | 7.747 | 7.898 | 7.285 | 7.463 | 3,547,234 | -0.28(-3.58%) |
May 11, 2006 | 8.189 | 8.189 | 7.707 | 7.740 | 3,077,040 | -0.32(-4.01%) |
May 10, 2006 | 7.912 | 8.149 | 7.786 | 8.063 | 2,948,722 | +0.02(+0.25%) |
May 09, 2006 | 7.252 | 8.076 | 7.088 | 8.043 | 6,961,752 | +0.86(+11.93%) |
May 08, 2006 | 7.226 | 7.233 | 7.088 | 7.186 | 2,274,980 | -0.07(-1.00%) |
May 05, 2006 | 7.417 | 7.450 | 7.186 | 7.259 | 2,754,881 | +0.01(+0.09%) |
May 04, 2006 | 7.107 | 7.259 | 6.936 | 7.252 | 3,611,999 | +0.15(+2.04%) |
May 03, 2006 | 7.345 | 7.371 | 6.995 | 7.107 | 2,963,890 | -0.20(-2.80%) |
May 02, 2006 | 7.476 | 7.509 | 7.068 | 7.312 | 3,716,807 | -0.08(-1.07%) |