Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.123 | 6.184 | 6.082 | 6.143 | 6,858,244 | -0.00(-0.02%) |
Jul 28, 2006 | 6.201 | 6.205 | 6.122 | 6.145 | 5,388,516 | -0.07(-1.06%) |
Jul 27, 2006 | 6.246 | 6.313 | 6.193 | 6.210 | 6,705,155 | -0.01(-0.20%) |
Jul 26, 2006 | 6.246 | 6.268 | 6.123 | 6.223 | 6,250,649 | -0.02(-0.37%) |
Jul 25, 2006 | 6.184 | 6.283 | 6.183 | 6.246 | 6,968,117 | +0.03(+0.51%) |
Jul 24, 2006 | 6.143 | 6.229 | 6.105 | 6.214 | 12,910,757 | +0.08(+1.31%) |
Jul 21, 2006 | 6.290 | 6.290 | 6.098 | 6.134 | 14,756,616 | -0.15(-2.33%) |
Jul 20, 2006 | 6.417 | 6.478 | 6.174 | 6.280 | 29,274,442 | -0.43(-6.37%) |
Jul 19, 2006 | 6.498 | 6.728 | 6.468 | 6.707 | 11,143,274 | +0.21(+3.21%) |
Jul 18, 2006 | 6.676 | 6.698 | 6.489 | 6.498 | 12,915,884 | -0.08(-1.14%) |
Jul 17, 2006 | 6.527 | 6.640 | 6.527 | 6.574 | 4,639,551 | +0.06(+0.92%) |
Jul 14, 2006 | 6.556 | 6.578 | 6.485 | 6.513 | 4,999,567 | -0.07(-1.06%) |
Jul 13, 2006 | 6.654 | 6.654 | 6.545 | 6.583 | 6,237,098 | -0.07(-1.07%) |
Jul 12, 2006 | 6.836 | 6.857 | 6.653 | 6.654 | 6,396,413 | -0.20(-2.93%) |
Jul 11, 2006 | 6.885 | 6.888 | 6.756 | 6.855 | 3,131,734 | -0.03(-0.42%) |
Jul 10, 2006 | 6.878 | 6.956 | 6.873 | 6.883 | 2,443,931 | +0.01(+0.16%) |
Jul 07, 2006 | 6.944 | 6.995 | 6.873 | 6.873 | 4,449,472 | -0.07(-1.02%) |
Jul 06, 2006 | 6.916 | 6.993 | 6.874 | 6.944 | 3,737,498 | +0.04(+0.53%) |
Jul 05, 2006 | 6.922 | 6.938 | 6.838 | 6.907 | 3,669,377 | -0.05(-0.71%) |
Jul 03, 2006 | 6.881 | 6.968 | 6.845 | 6.956 | 2,753,406 | +0.09(+1.35%) |
Jun 30, 2006 | 6.901 | 6.926 | 6.853 | 6.863 | 6,847,257 | -0.02(-0.22%) |
Jun 29, 2006 | 6.758 | 6.894 | 6.741 | 6.878 | 7,475,362 | +0.18(+2.69%) |
Jun 28, 2006 | 6.751 | 6.767 | 6.631 | 6.698 | 3,644,472 | -0.04(-0.59%) |
Jun 27, 2006 | 6.811 | 6.844 | 6.721 | 6.737 | 3,767,529 | -0.07(-1.08%) |
Jun 26, 2006 | 6.803 | 6.859 | 6.789 | 6.811 | 3,103,167 | -0.00(-0.06%) |
Jun 23, 2006 | 6.847 | 6.871 | 6.807 | 6.815 | 3,777,052 | -0.07(-1.05%) |
Jun 22, 2006 | 7.031 | 7.037 | 6.877 | 6.888 | 5,355,920 | -0.19(-2.68%) |
Jun 21, 2006 | 7.025 | 7.120 | 7.025 | 7.077 | 3,392,864 | +0.02(+0.33%) |
Jun 20, 2006 | 7.079 | 7.141 | 7.031 | 7.054 | 5,708,611 | -0.03(-0.46%) |
Jun 19, 2006 | 7.092 | 7.125 | 7.025 | 7.087 | 5,223,341 | +0.00(+0.00%) |
Jun 16, 2006 | 7.020 | 7.181 | 7.017 | 7.087 | 6,460,139 | +0.07(+0.99%) |
Jun 15, 2006 | 6.847 | 7.031 | 6.830 | 7.017 | 5,381,923 | +0.20(+2.86%) |
Jun 14, 2006 | 6.781 | 6.832 | 6.752 | 6.822 | 5,846,318 | +0.04(+0.60%) |
Jun 13, 2006 | 6.898 | 6.919 | 6.779 | 6.781 | 4,049,536 | -0.11(-1.62%) |
Jun 12, 2006 | 7.060 | 7.064 | 6.892 | 6.893 | 4,890,793 | -0.17(-2.36%) |
Jun 09, 2006 | 7.019 | 7.099 | 7.010 | 7.060 | 3,623,596 | +0.03(+0.39%) |
Jun 08, 2006 | 7.046 | 7.055 | 6.952 | 7.032 | 7,840,871 | -0.01(-0.17%) |
Jun 07, 2006 | 6.908 | 7.070 | 6.901 | 7.045 | 10,625,042 | +0.14(+2.08%) |
Jun 06, 2006 | 6.823 | 6.903 | 6.776 | 6.901 | 4,653,835 | +0.08(+1.14%) |
Jun 05, 2006 | 6.908 | 6.934 | 6.802 | 6.823 | 3,218,167 | -0.12(-1.75%) |
Jun 02, 2006 | 6.956 | 7.005 | 6.935 | 6.945 | 4,275,873 | -0.00(-0.06%) |
Jun 01, 2006 | 6.882 | 6.979 | 6.882 | 6.949 | 5,992,449 | +0.07(+0.99%) |
May 31, 2006 | 6.922 | 6.934 | 6.862 | 6.881 | 4,931,812 | -0.04(-0.55%) |
May 30, 2006 | 7.016 | 7.019 | 6.903 | 6.919 | 3,514,456 | -0.10(-1.38%) |
May 26, 2006 | 7.106 | 7.114 | 6.987 | 7.016 | 3,848,835 | -0.06(-0.79%) |
May 25, 2006 | 6.952 | 7.075 | 6.928 | 7.072 | 4,227,895 | +0.12(+1.75%) |
May 24, 2006 | 7.088 | 7.088 | 6.855 | 6.950 | 11,754,165 | -0.15(-2.13%) |
May 23, 2006 | 7.300 | 7.313 | 7.102 | 7.102 | 7,301,031 | -0.17(-2.27%) |
May 22, 2006 | 7.152 | 7.297 | 7.088 | 7.267 | 5,859,503 | +0.11(+1.60%) |
May 19, 2006 | 7.136 | 7.173 | 7.109 | 7.152 | 5,491,430 | +0.01(+0.17%) |
May 18, 2006 | 7.085 | 7.240 | 7.085 | 7.140 | 3,768,262 | -0.05(-0.72%) |
May 17, 2006 | 7.120 | 7.202 | 7.120 | 7.192 | 5,414,885 | +0.02(+0.30%) |
May 16, 2006 | 7.324 | 7.344 | 7.147 | 7.170 | 7,066,636 | -0.16(-2.14%) |
May 15, 2006 | 7.290 | 7.361 | 7.263 | 7.327 | 4,882,736 | +0.07(+0.94%) |
May 12, 2006 | 7.225 | 7.289 | 7.214 | 7.259 | 5,308,309 | +0.00(+0.00%) |
May 11, 2006 | 7.296 | 7.297 | 7.214 | 7.259 | 4,910,204 | -0.07(-0.89%) |
May 10, 2006 | 7.372 | 7.394 | 7.304 | 7.324 | 6,770,712 | +0.13(+1.80%) |
May 09, 2006 | 7.202 | 7.212 | 7.159 | 7.195 | 3,380,778 | -0.02(-0.34%) |
May 08, 2006 | 7.181 | 7.253 | 7.150 | 7.219 | 4,059,790 | +0.05(+0.76%) |
May 05, 2006 | 7.096 | 7.202 | 7.088 | 7.165 | 4,974,663 | +0.07(+0.98%) |
May 04, 2006 | 7.066 | 7.096 | 7.057 | 7.095 | 2,818,231 | +0.04(+0.60%) |
May 03, 2006 | 6.956 | 7.076 | 6.956 | 7.053 | 4,668,484 | +0.06(+0.90%) |
May 02, 2006 | 6.963 | 7.038 | 6.948 | 6.990 | 5,457,003 | +0.04(+0.63%) |