Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.720 | 7.000 | 6.710 | 6.910 | 4,560 | -0.04(-0.58%) |
Jul 28, 2006 | 7.170 | 7.170 | 6.716 | 6.950 | 8,200 | +0.01(+0.09%) |
Jul 27, 2006 | 6.910 | 7.010 | 6.600 | 6.944 | 13,073 | +0.23(+3.49%) |
Jul 26, 2006 | 6.680 | 7.150 | 6.680 | 6.710 | 14,134 | -0.09(-1.32%) |
Jul 25, 2006 | 6.360 | 6.990 | 6.360 | 6.800 | 7,370 | +0.11(+1.64%) |
Jul 24, 2006 | 6.430 | 6.780 | 6.430 | 6.690 | 5,092 | +0.08(+1.21%) |
Jul 21, 2006 | 6.600 | 7.030 | 6.300 | 6.610 | 24,748 | -0.33(-4.76%) |
Jul 20, 2006 | 6.800 | 7.140 | 6.730 | 6.940 | 12,791 | -0.01(-0.07%) |
Jul 19, 2006 | 6.730 | 7.210 | 6.650 | 6.945 | 6,905 | +0.21(+3.17%) |
Jul 18, 2006 | 6.850 | 7.230 | 6.620 | 6.732 | 16,344 | -0.13(-1.85%) |
Jul 17, 2006 | 6.700 | 6.870 | 6.700 | 6.859 | 906 | +0.01(+0.13%) |
Jul 14, 2006 | 7.190 | 7.210 | 6.640 | 6.850 | 3,801 | -0.26(-3.66%) |
Jul 13, 2006 | 7.200 | 7.230 | 7.110 | 7.110 | 6,000 | -0.10(-1.44%) |
Jul 12, 2006 | 7.150 | 7.214 | 7.140 | 7.214 | 700 | +0.00(+0.06%) |
Jul 11, 2006 | 7.020 | 7.210 | 7.020 | 7.210 | 4,100 | +0.15(+2.12%) |
Jul 10, 2006 | 7.070 | 7.170 | 7.020 | 7.060 | 7,725 | +0.07(+1.00%) |
Jul 07, 2006 | 7.300 | 7.300 | 6.990 | 6.990 | 6,789 | -0.36(-4.90%) |
Jul 06, 2006 | 7.000 | 7.440 | 7.000 | 7.350 | 33,729 | +0.35(+5.00%) |
Jul 05, 2006 | 7.250 | 7.250 | 6.690 | 7.000 | 40,961 | +0.15(+2.19%) |
Jul 03, 2006 | 7.000 | 7.000 | 6.850 | 6.850 | 21,700 | -0.10(-1.44%) |
Jun 30, 2006 | 6.800 | 7.060 | 6.800 | 6.950 | 80,733 | -0.06(-0.86%) |
Jun 29, 2006 | 6.600 | 7.050 | 6.054 | 7.010 | 41,000 | +0.37(+5.57%) |
Jun 28, 2006 | 7.000 | 7.100 | 6.580 | 6.640 | 58,149 | -0.26(-3.74%) |
Jun 27, 2006 | 6.700 | 6.898 | 6.640 | 6.898 | 10,200 | +0.21(+3.11%) |
Jun 26, 2006 | 6.660 | 6.700 | 6.570 | 6.690 | 8,000 | +0.19(+2.92%) |
Jun 23, 2006 | 6.610 | 6.760 | 6.480 | 6.500 | 20,256 | -0.12(-1.81%) |
Jun 22, 2006 | 6.910 | 6.910 | 6.570 | 6.620 | 36,966 | -0.28(-4.06%) |
Jun 21, 2006 | 6.800 | 6.950 | 6.760 | 6.900 | 14,526 | +0.04(+0.58%) |
Jun 20, 2006 | 6.750 | 6.900 | 6.750 | 6.860 | 12,300 | +0.11(+1.63%) |
Jun 19, 2006 | 6.810 | 6.830 | 6.750 | 6.750 | 900 | -0.05(-0.68%) |
Jun 16, 2006 | 6.800 | 6.910 | 6.796 | 6.796 | 4,200 | -0.10(-1.50%) |
Jun 15, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 6.710 | 6.900 | 6.710 | 6.900 | 7,478 | +0.15(+2.22%) |
Jun 13, 2006 | 6.770 | 6.900 | 6.750 | 6.750 | 10,573 | +0.00(+0.00%) |
Jun 12, 2006 | 6.910 | 6.930 | 6.610 | 6.750 | 8,147 | -0.21(-3.02%) |
Jun 09, 2006 | 6.730 | 6.960 | 6.730 | 6.960 | 5,427 | +0.06(+0.87%) |
Jun 08, 2006 | 6.840 | 6.900 | 6.750 | 6.900 | 15,050 | -0.04(-0.58%) |
Jun 07, 2006 | 6.900 | 6.990 | 6.900 | 6.940 | 13,287 | +0.05(+0.73%) |
Jun 06, 2006 | 6.920 | 6.930 | 6.760 | 6.890 | 3,400 | -0.02(-0.29%) |
Jun 05, 2006 | 6.910 | 6.910 | 6.910 | 6.910 | 130 | +0.03(+0.44%) |
Jun 02, 2006 | 6.890 | 6.990 | 6.670 | 6.880 | 28,855 | -0.12(-1.71%) |
Jun 01, 2006 | 7.090 | 7.090 | 6.990 | 7.000 | 4,980 | -0.03(-0.37%) |
May 31, 2006 | 6.850 | 7.100 | 6.820 | 7.026 | 4,959 | +0.22(+3.17%) |
May 30, 2006 | 6.800 | 6.810 | 6.760 | 6.810 | 4,954 | +0.01(+0.15%) |
May 26, 2006 | 6.750 | 6.810 | 6.700 | 6.800 | 10,436 | -0.02(-0.23%) |
May 25, 2006 | 6.750 | 6.816 | 6.750 | 6.816 | 1,929 | +0.11(+1.58%) |
May 24, 2006 | 6.710 | 6.710 | 6.710 | 6.710 | 100 | -0.04(-0.59%) |
May 23, 2006 | 6.700 | 7.040 | 6.700 | 6.750 | 8,880 | +0.01(+0.15%) |
May 22, 2006 | 6.710 | 6.750 | 6.710 | 6.740 | 12,009 | -0.02(-0.30%) |
May 19, 2006 | 6.880 | 6.960 | 6.730 | 6.760 | 12,100 | -0.19(-2.73%) |
May 18, 2006 | 6.900 | 7.060 | 6.800 | 6.950 | 21,298 | +0.00(+0.00%) |
May 17, 2006 | 6.370 | 7.130 | 6.370 | 6.950 | 19,210 | -0.19(-2.66%) |
May 16, 2006 | 7.800 | 7.800 | 6.520 | 7.140 | 225,346 | -1.16(-13.98%) |
May 15, 2006 | 8.300 | 8.580 | 8.200 | 8.300 | 11,125 | -0.35(-4.05%) |
May 12, 2006 | 9.110 | 9.110 | 8.060 | 8.650 | 22,009 | -0.70(-7.49%) |
May 11, 2006 | 9.000 | 9.480 | 8.760 | 9.350 | 12,833 | +0.34(+3.77%) |
May 10, 2006 | 9.410 | 9.600 | 9.010 | 9.010 | 17,782 | -0.67(-6.92%) |
May 09, 2006 | 9.910 | 10.02 | 9.510 | 9.680 | 49,274 | -0.22(-2.22%) |
May 08, 2006 | 9.100 | 9.900 | 9.100 | 9.900 | 145,558 | +0.83(+9.15%) |
May 05, 2006 | 8.510 | 9.190 | 8.510 | 9.070 | 22,832 | +0.32(+3.66%) |
May 04, 2006 | 9.100 | 9.150 | 8.690 | 8.750 | 18,776 | -0.35(-3.85%) |
May 03, 2006 | 8.880 | 9.100 | 8.800 | 9.100 | 30,760 | +0.23(+2.59%) |
May 02, 2006 | 8.760 | 8.980 | 8.650 | 8.870 | 12,333 | +0.15(+1.72%) |