Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.085 | 7.093 | 6.976 | 7.066 | 1,268,113 | -0.02(-0.26%) |
Jul 28, 2006 | 6.995 | 7.181 | 6.995 | 7.085 | 1,788,172 | +0.11(+1.58%) |
Jul 27, 2006 | 7.063 | 7.079 | 6.961 | 6.975 | 1,320,973 | -0.08(-1.12%) |
Jul 26, 2006 | 7.124 | 7.124 | 7.023 | 7.053 | 1,205,107 | -0.07(-0.92%) |
Jul 25, 2006 | 7.049 | 7.132 | 7.029 | 7.119 | 1,294,810 | +0.04(+0.64%) |
Jul 24, 2006 | 6.937 | 7.122 | 6.937 | 7.074 | 2,145,380 | +0.19(+2.72%) |
Jul 21, 2006 | 6.928 | 6.954 | 6.795 | 6.887 | 1,821,811 | -0.04(-0.62%) |
Jul 20, 2006 | 6.967 | 7.018 | 6.924 | 6.930 | 1,492,902 | -0.02(-0.35%) |
Jul 19, 2006 | 6.875 | 6.956 | 6.875 | 6.954 | 1,102,057 | +0.06(+0.87%) |
Jul 18, 2006 | 6.851 | 6.916 | 6.825 | 6.894 | 1,295,344 | +0.05(+0.79%) |
Jul 17, 2006 | 6.808 | 6.879 | 6.772 | 6.840 | 727,763 | +0.01(+0.19%) |
Jul 14, 2006 | 6.894 | 6.903 | 6.789 | 6.827 | 867,122 | -0.09(-1.25%) |
Jul 13, 2006 | 6.892 | 6.928 | 6.838 | 6.913 | 1,367,960 | -0.00(-0.05%) |
Jul 12, 2006 | 6.945 | 6.965 | 6.901 | 6.916 | 2,185,426 | -0.05(-0.67%) |
Jul 11, 2006 | 6.901 | 6.976 | 6.901 | 6.963 | 1,649,347 | +0.04(+0.62%) |
Jul 10, 2006 | 6.930 | 6.954 | 6.892 | 6.920 | 2,128,294 | +0.01(+0.14%) |
Jul 07, 2006 | 6.915 | 6.946 | 6.892 | 6.911 | 1,978,790 | -0.02(-0.32%) |
Jul 06, 2006 | 6.909 | 6.988 | 6.900 | 6.933 | 2,198,240 | +0.03(+0.43%) |
Jul 05, 2006 | 6.997 | 7.005 | 6.864 | 6.903 | 1,722,498 | -0.09(-1.34%) |
Jul 03, 2006 | 6.952 | 6.999 | 6.894 | 6.997 | 595,879 | +0.04(+0.59%) |
Jun 30, 2006 | 6.973 | 7.023 | 6.948 | 6.956 | 1,195,496 | -0.02(-0.24%) |
Jun 29, 2006 | 6.888 | 6.973 | 6.851 | 6.973 | 1,506,251 | +0.13(+1.92%) |
Jun 28, 2006 | 6.845 | 6.883 | 6.770 | 6.842 | 1,543,627 | -0.00(-0.05%) |
Jun 27, 2006 | 6.885 | 6.904 | 6.810 | 6.845 | 1,522,803 | -0.03(-0.44%) |
Jun 26, 2006 | 6.853 | 6.883 | 6.787 | 6.875 | 1,359,951 | +0.02(+0.27%) |
Jun 23, 2006 | 6.798 | 6.903 | 6.798 | 6.857 | 864,452 | +0.01(+0.16%) |
Jun 22, 2006 | 6.885 | 6.885 | 6.780 | 6.845 | 2,127,760 | -0.05(-0.73%) |
Jun 21, 2006 | 6.782 | 6.915 | 6.761 | 6.896 | 2,760,482 | +0.12(+1.80%) |
Jun 20, 2006 | 6.774 | 6.815 | 6.722 | 6.774 | 2,885,424 | +0.01(+0.14%) |
Jun 19, 2006 | 6.699 | 6.793 | 6.699 | 6.765 | 4,841,255 | +0.07(+0.98%) |
Jun 16, 2006 | 6.581 | 6.701 | 6.572 | 6.699 | 3,107,010 | +0.15(+2.23%) |
Jun 15, 2006 | 6.491 | 6.555 | 6.452 | 6.553 | 1,214,184 | +0.06(+0.89%) |
Jun 14, 2006 | 6.476 | 6.542 | 6.411 | 6.495 | 2,343,473 | +0.01(+0.14%) |
Jun 13, 2006 | 6.489 | 6.538 | 6.431 | 6.486 | 1,903,504 | -0.03(-0.49%) |
Jun 12, 2006 | 6.598 | 6.604 | 6.506 | 6.518 | 1,748,661 | -0.06(-0.88%) |
Jun 09, 2006 | 6.570 | 6.624 | 6.478 | 6.576 | 1,406,938 | +0.00(+0.03%) |
Jun 08, 2006 | 6.697 | 6.724 | 6.544 | 6.574 | 3,944,766 | -0.16(-2.39%) |
Jun 07, 2006 | 6.707 | 6.761 | 6.637 | 6.735 | 3,015,172 | +0.03(+0.50%) |
Jun 06, 2006 | 6.645 | 6.712 | 6.568 | 6.701 | 2,032,718 | +0.08(+1.19%) |
Jun 05, 2006 | 6.737 | 6.800 | 6.621 | 6.622 | 1,568,722 | -0.11(-1.67%) |
Jun 02, 2006 | 6.712 | 6.744 | 6.660 | 6.735 | 1,688,859 | +0.02(+0.25%) |
Jun 01, 2006 | 6.737 | 6.742 | 6.681 | 6.718 | 2,436,379 | -0.01(-0.11%) |
May 31, 2006 | 6.574 | 6.742 | 6.574 | 6.725 | 3,784,583 | +0.19(+2.84%) |
May 30, 2006 | 6.639 | 6.690 | 6.533 | 6.540 | 2,096,791 | -0.13(-1.88%) |
May 26, 2006 | 6.742 | 6.742 | 6.626 | 6.666 | 2,309,300 | -0.01(-0.17%) |
May 25, 2006 | 6.630 | 6.720 | 6.499 | 6.677 | 5,810,360 | +0.33(+5.22%) |
May 24, 2006 | 6.313 | 6.381 | 6.237 | 6.345 | 1,827,150 | +0.04(+0.65%) |
May 23, 2006 | 6.386 | 6.390 | 6.304 | 6.304 | 1,939,812 | -0.08(-1.26%) |
May 22, 2006 | 6.321 | 6.446 | 6.289 | 6.385 | 1,397,327 | +0.02(+0.32%) |
May 19, 2006 | 6.220 | 6.426 | 6.214 | 6.364 | 3,161,472 | +0.15(+2.44%) |
May 18, 2006 | 6.218 | 6.310 | 6.205 | 6.212 | 1,422,422 | -0.02(-0.27%) |
May 17, 2006 | 6.295 | 6.325 | 6.222 | 6.229 | 1,427,761 | -0.09(-1.42%) |
May 16, 2006 | 6.293 | 6.343 | 6.278 | 6.319 | 1,168,799 | -0.01(-0.12%) |
May 15, 2006 | 6.235 | 6.345 | 6.210 | 6.327 | 1,102,591 | +0.06(+0.90%) |
May 12, 2006 | 6.334 | 6.366 | 6.259 | 6.270 | 1,390,385 | -0.06(-1.01%) |
May 11, 2006 | 6.257 | 6.353 | 6.246 | 6.334 | 1,517,998 | +0.08(+1.26%) |
May 10, 2006 | 6.343 | 6.362 | 6.244 | 6.255 | 1,741,186 | -0.07(-1.18%) |
May 09, 2006 | 6.345 | 6.386 | 6.330 | 6.330 | 1,935,541 | -0.03(-0.47%) |
May 08, 2006 | 6.336 | 6.392 | 6.313 | 6.360 | 1,079,631 | +0.02(+0.38%) |
May 05, 2006 | 6.265 | 6.347 | 6.246 | 6.336 | 1,535,618 | +0.09(+1.41%) |
May 04, 2006 | 6.317 | 6.356 | 6.244 | 6.248 | 1,590,614 | -0.06(-0.98%) |
May 03, 2006 | 6.349 | 6.388 | 6.306 | 6.310 | 1,151,713 | -0.06(-0.91%) |
May 02, 2006 | 6.261 | 6.388 | 6.255 | 6.368 | 1,411,743 | +0.10(+1.64%) |