Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.318 | 7.318 | 7.262 | 7.297 | 102,902 | +0.03(+0.48%) |
Jul 28, 2006 | 7.249 | 7.288 | 7.236 | 7.262 | 90,039 | +0.02(+0.30%) |
Jul 27, 2006 | 7.244 | 7.266 | 7.188 | 7.240 | 225,329 | +0.00(+0.06%) |
Jul 26, 2006 | 7.210 | 7.257 | 7.205 | 7.236 | 83,608 | +0.02(+0.24%) |
Jul 25, 2006 | 7.210 | 7.236 | 7.197 | 7.218 | 83,838 | -0.01(-0.18%) |
Jul 24, 2006 | 7.192 | 7.271 | 7.192 | 7.231 | 146,774 | +0.01(+0.18%) |
Jul 21, 2006 | 7.175 | 7.223 | 7.175 | 7.218 | 85,675 | +0.04(+0.61%) |
Jul 20, 2006 | 7.192 | 7.227 | 7.175 | 7.175 | 74,880 | -0.05(-0.66%) |
Jul 19, 2006 | 7.140 | 7.227 | 7.140 | 7.223 | 103,132 | +0.08(+1.16%) |
Jul 18, 2006 | 7.210 | 7.236 | 7.123 | 7.140 | 170,892 | -0.10(-1.32%) |
Jul 17, 2006 | 7.271 | 7.275 | 7.192 | 7.236 | 131,844 | -0.06(-0.78%) |
Jul 14, 2006 | 7.249 | 7.301 | 7.233 | 7.292 | 48,924 | +0.01(+0.18%) |
Jul 13, 2006 | 7.284 | 7.349 | 7.244 | 7.279 | 148,152 | +0.01(+0.18%) |
Jul 12, 2006 | 7.297 | 7.301 | 7.227 | 7.266 | 79,474 | -0.04(-0.54%) |
Jul 11, 2006 | 7.275 | 7.345 | 7.271 | 7.305 | 135,289 | +0.02(+0.30%) |
Jul 10, 2006 | 7.253 | 7.288 | 7.236 | 7.284 | 113,468 | +0.02(+0.24%) |
Jul 07, 2006 | 7.301 | 7.314 | 7.265 | 7.266 | 127,020 | -0.02(-0.30%) |
Jul 06, 2006 | 7.271 | 7.314 | 7.249 | 7.288 | 144,247 | +0.02(+0.24%) |
Jul 05, 2006 | 7.183 | 7.275 | 7.183 | 7.271 | 169,514 | +0.09(+1.27%) |
Jul 03, 2006 | 7.162 | 7.179 | 7.140 | 7.179 | 64,773 | +0.03(+0.49%) |
Jun 30, 2006 | 7.153 | 7.170 | 7.140 | 7.144 | 80,622 | -0.01(-0.12%) |
Jun 29, 2006 | 7.096 | 7.166 | 7.096 | 7.153 | 192,942 | +0.04(+0.55%) |
Jun 28, 2006 | 7.162 | 7.214 | 7.109 | 7.114 | 138,505 | -0.07(-0.91%) |
Jun 27, 2006 | 7.205 | 7.227 | 7.131 | 7.179 | 185,133 | +0.02(+0.24%) |
Jun 26, 2006 | 7.205 | 7.227 | 7.131 | 7.162 | 141,491 | -0.05(-0.66%) |
Jun 23, 2006 | 7.249 | 7.275 | 7.205 | 7.210 | 118,062 | -0.04(-0.54%) |
Jun 22, 2006 | 7.240 | 7.271 | 7.205 | 7.249 | 153,665 | -0.02(-0.24%) |
Jun 21, 2006 | 7.236 | 7.279 | 7.231 | 7.266 | 146,774 | +0.00(+0.03%) |
Jun 20, 2006 | 7.271 | 7.292 | 7.240 | 7.264 | 128,858 | -0.01(-0.15%) |
Jun 19, 2006 | 7.227 | 7.279 | 7.218 | 7.275 | 93,255 | +0.03(+0.47%) |
Jun 16, 2006 | 7.271 | 7.279 | 7.236 | 7.241 | 105,888 | -0.03(-0.40%) |
Jun 15, 2006 | 7.240 | 7.297 | 7.188 | 7.271 | 174,337 | +0.03(+0.42%) |
Jun 14, 2006 | 7.175 | 7.240 | 7.149 | 7.240 | 83,608 | +0.02(+0.30%) |
Jun 13, 2006 | 7.227 | 7.240 | 7.188 | 7.218 | 85,675 | -0.02(-0.24%) |
Jun 12, 2006 | 7.271 | 7.284 | 7.227 | 7.236 | 67,070 | -0.05(-0.72%) |
Jun 09, 2006 | 7.266 | 7.292 | 7.249 | 7.288 | 119,440 | +0.03(+0.36%) |
Jun 08, 2006 | 7.249 | 7.271 | 7.217 | 7.262 | 213,155 | +0.01(+0.18%) |
Jun 07, 2006 | 7.305 | 7.310 | 7.249 | 7.249 | 137,586 | +0.01(+0.18%) |
Jun 06, 2006 | 7.271 | 7.292 | 7.210 | 7.236 | 210,169 | -0.07(-0.89%) |
Jun 05, 2006 | 7.284 | 7.301 | 7.240 | 7.301 | 141,032 | +0.00(+0.06%) |
Jun 02, 2006 | 7.244 | 7.297 | 7.244 | 7.297 | 92,566 | +0.03(+0.42%) |
Jun 01, 2006 | 7.223 | 7.266 | 7.188 | 7.266 | 130,695 | +0.09(+1.21%) |
May 31, 2006 | 7.188 | 7.210 | 7.170 | 7.179 | 80,392 | -0.05(-0.66%) |
May 30, 2006 | 7.183 | 7.236 | 7.140 | 7.227 | 161,704 | +0.07(+0.97%) |
May 26, 2006 | 7.140 | 7.197 | 7.140 | 7.157 | 57,193 | +0.04(+0.55%) |
May 25, 2006 | 7.140 | 7.140 | 7.083 | 7.118 | 85,216 | -0.02(-0.24%) |
May 24, 2006 | 7.118 | 7.140 | 7.101 | 7.136 | 109,563 | -0.01(-0.18%) |
May 23, 2006 | 7.066 | 7.157 | 7.066 | 7.149 | 233,139 | +0.07(+0.97%) |
May 22, 2006 | 7.057 | 7.096 | 7.035 | 7.080 | 189,267 | +0.01(+0.20%) |
May 19, 2006 | 7.044 | 7.083 | 7.040 | 7.066 | 102,443 | +0.02(+0.31%) |
May 18, 2006 | 7.049 | 7.070 | 7.044 | 7.044 | 86,364 | -0.00(-0.06%) |
May 17, 2006 | 7.118 | 7.118 | 7.040 | 7.049 | 136,897 | -0.07(-0.98%) |
May 16, 2006 | 7.123 | 7.153 | 7.077 | 7.118 | 173,648 | +0.00(+0.00%) |
May 15, 2006 | 7.018 | 7.118 | 7.009 | 7.118 | 73,502 | +0.04(+0.62%) |
May 12, 2006 | 7.136 | 7.136 | 7.075 | 7.075 | 51,451 | -0.03(-0.37%) |
May 11, 2006 | 7.101 | 7.149 | 7.079 | 7.101 | 154,583 | -0.04(-0.55%) |
May 10, 2006 | 7.096 | 7.210 | 7.096 | 7.140 | 176,175 | +0.01(+0.18%) |
May 09, 2006 | 7.101 | 7.127 | 7.001 | 7.127 | 188,348 | +0.03(+0.37%) |
May 08, 2006 | 7.175 | 7.175 | 7.096 | 7.101 | 185,822 | -0.05(-0.67%) |
May 05, 2006 | 7.149 | 7.162 | 7.118 | 7.149 | 107,956 | +0.00(+0.00%) |
May 04, 2006 | 7.131 | 7.162 | 7.114 | 7.149 | 97,390 | +0.01(+0.12%) |
May 03, 2006 | 7.149 | 7.205 | 7.131 | 7.140 | 77,866 | -0.02(-0.30%) |
May 02, 2006 | 7.210 | 7.218 | 7.144 | 7.162 | 105,199 | -0.05(-0.66%) |