Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.820 | 8.380 | 7.650 | 8.217 | 153,600 | +0.21(+2.58%) |
Jul 28, 2006 | 8.280 | 8.300 | 7.650 | 8.010 | 216,300 | -0.24(-2.91%) |
Jul 27, 2006 | 8.750 | 8.900 | 8.110 | 8.250 | 301,500 | -0.45(-5.17%) |
Jul 26, 2006 | 8.240 | 8.750 | 8.100 | 8.700 | 367,100 | +0.51(+6.23%) |
Jul 25, 2006 | 7.970 | 8.250 | 7.910 | 8.190 | 373,600 | +0.34(+4.33%) |
Jul 24, 2006 | 7.500 | 7.890 | 7.410 | 7.850 | 219,400 | +0.47(+6.37%) |
Jul 21, 2006 | 7.200 | 7.600 | 7.100 | 7.380 | 109,400 | +0.11(+1.51%) |
Jul 20, 2006 | 7.100 | 7.600 | 7.030 | 7.270 | 270,900 | -0.24(-3.20%) |
Jul 19, 2006 | 7.230 | 7.690 | 7.170 | 7.510 | 278,500 | +0.35(+4.89%) |
Jul 18, 2006 | 7.250 | 7.600 | 7.070 | 7.160 | 125,600 | -0.07(-0.97%) |
Jul 17, 2006 | 7.110 | 7.350 | 6.580 | 7.230 | 182,800 | +0.18(+2.55%) |
Jul 14, 2006 | 6.170 | 7.191 | 6.150 | 7.050 | 245,700 | +0.80(+12.80%) |
Jul 13, 2006 | 6.450 | 6.460 | 6.150 | 6.250 | 95,200 | -0.23(-3.55%) |
Jul 12, 2006 | 6.400 | 6.690 | 6.200 | 6.480 | 123,600 | +0.11(+1.73%) |
Jul 11, 2006 | 6.170 | 6.600 | 6.010 | 6.370 | 173,200 | -0.19(-2.90%) |
Jul 10, 2006 | 6.750 | 6.950 | 6.300 | 6.560 | 147,300 | -0.19(-2.81%) |
Jul 07, 2006 | 6.490 | 6.870 | 6.150 | 6.750 | 185,500 | +0.15(+2.27%) |
Jul 06, 2006 | 7.260 | 7.300 | 6.350 | 6.600 | 236,400 | -0.49(-6.91%) |
Jul 05, 2006 | 7.900 | 7.900 | 7.000 | 7.090 | 500,800 | -0.57(-7.44%) |
Jul 03, 2006 | 6.950 | 7.790 | 6.850 | 7.660 | 306,300 | +0.86(+12.65%) |
Jun 30, 2006 | 6.250 | 6.850 | 6.150 | 6.800 | 347,500 | +0.65(+10.57%) |
Jun 29, 2006 | 6.010 | 6.160 | 5.600 | 6.150 | 208,400 | +0.19(+3.19%) |
Jun 28, 2006 | 5.850 | 6.090 | 5.600 | 5.960 | 87,800 | +0.08(+1.36%) |
Jun 27, 2006 | 5.750 | 5.970 | 5.580 | 5.880 | 145,800 | +0.50(+9.29%) |
Jun 26, 2006 | 5.980 | 5.990 | 5.210 | 5.380 | 154,600 | -0.48(-8.19%) |
Jun 23, 2006 | 6.090 | 6.090 | 5.700 | 5.860 | 155,200 | -0.11(-1.84%) |
Jun 22, 2006 | 6.000 | 6.200 | 5.500 | 5.970 | 387,300 | -0.02(-0.33%) |
Jun 21, 2006 | 5.400 | 5.990 | 5.310 | 5.990 | 431,900 | +0.59(+10.93%) |
Jun 20, 2006 | 5.060 | 5.400 | 5.060 | 5.400 | 175,600 | +0.34(+6.72%) |
Jun 19, 2006 | 5.350 | 5.350 | 5.000 | 5.060 | 162,900 | -0.14(-2.69%) |
Jun 16, 2006 | 5.000 | 5.330 | 4.880 | 5.200 | 183,900 | +0.32(+6.56%) |
Jun 15, 2006 | 4.990 | 5.400 | 4.630 | 4.880 | 267,600 | -0.07(-1.41%) |
Jun 14, 2006 | 4.860 | 4.960 | 4.810 | 4.950 | 92,400 | +0.15(+3.13%) |
Jun 13, 2006 | 4.500 | 4.950 | 4.500 | 4.800 | 86,800 | +0.32(+7.14%) |
Jun 12, 2006 | 4.500 | 4.510 | 4.400 | 4.480 | 34,900 | -0.02(-0.44%) |
Jun 09, 2006 | 4.290 | 4.500 | 4.260 | 4.500 | 28,200 | +0.20(+4.65%) |
Jun 08, 2006 | 4.450 | 4.470 | 4.220 | 4.300 | 18,800 | -0.06(-1.38%) |
Jun 07, 2006 | 4.330 | 4.420 | 4.310 | 4.360 | 12,800 | +0.06(+1.40%) |
Jun 06, 2006 | 4.170 | 4.300 | 4.110 | 4.300 | 14,200 | +0.18(+4.37%) |
Jun 05, 2006 | 4.050 | 4.150 | 4.050 | 4.120 | 15,500 | +0.02(+0.49%) |
Jun 02, 2006 | 4.000 | 4.100 | 4.000 | 4.100 | 24,900 | +0.09(+2.24%) |
Jun 01, 2006 | 4.000 | 4.010 | 3.900 | 4.010 | 17,100 | +0.02(+0.50%) |
May 31, 2006 | 3.830 | 3.990 | 3.760 | 3.990 | 19,300 | -0.01(-0.25%) |
May 30, 2006 | 4.030 | 4.030 | 3.900 | 4.000 | 25,300 | -0.04(-0.99%) |
May 26, 2006 | 4.010 | 4.041 | 4.010 | 4.040 | 22,100 | +0.03(+0.75%) |
May 25, 2006 | 3.950 | 4.020 | 3.950 | 4.010 | 40,500 | -0.04(-0.99%) |
May 24, 2006 | 4.050 | 4.050 | 3.900 | 4.050 | 30,500 | -0.06(-1.46%) |
May 23, 2006 | 4.140 | 4.250 | 4.100 | 4.110 | 23,100 | +0.01(+0.24%) |
May 22, 2006 | 4.060 | 4.120 | 4.000 | 4.100 | 56,100 | +0.07(+1.74%) |
May 19, 2006 | 3.840 | 4.090 | 3.840 | 4.030 | 23,800 | +0.23(+6.05%) |
May 18, 2006 | 4.200 | 4.250 | 3.800 | 3.800 | 87,900 | -0.47(-11.01%) |
May 17, 2006 | 4.400 | 4.400 | 4.250 | 4.270 | 18,400 | -0.05(-1.16%) |
May 16, 2006 | 4.350 | 4.350 | 4.250 | 4.320 | 23,700 | -0.08(-1.82%) |
May 15, 2006 | 4.450 | 4.450 | 4.320 | 4.400 | 17,200 | -0.04(-0.90%) |
May 12, 2006 | 4.550 | 4.560 | 4.400 | 4.440 | 24,600 | -0.06(-1.33%) |
May 11, 2006 | 4.520 | 4.530 | 4.390 | 4.500 | 20,100 | -0.02(-0.44%) |
May 10, 2006 | 4.200 | 4.550 | 4.190 | 4.520 | 76,000 | +0.33(+7.88%) |
May 09, 2006 | 4.050 | 4.200 | 4.050 | 4.190 | 30,300 | +0.16(+3.97%) |
May 08, 2006 | 3.930 | 4.050 | 3.930 | 4.030 | 10,300 | +0.04(+1.00%) |
May 05, 2006 | 4.030 | 4.050 | 3.940 | 3.990 | 10,200 | -0.01(-0.25%) |
May 04, 2006 | 3.960 | 4.020 | 3.920 | 4.000 | 10,500 | +0.03(+0.75%) |
May 03, 2006 | 4.100 | 4.100 | 3.950 | 3.970 | 22,900 | -0.08(-1.97%) |
May 02, 2006 | 3.950 | 4.150 | 3.800 | 4.050 | 70,200 | +0.10(+2.53%) |