Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.014 | 7.021 | 6.977 | 7.021 | 272,705 | +0.02(+0.26%) |
Aug 30, 2006 | 6.947 | 7.006 | 6.947 | 7.003 | 251,956 | +0.04(+0.64%) |
Aug 29, 2006 | 6.954 | 6.973 | 6.939 | 6.958 | 192,403 | +0.00(+0.00%) |
Aug 28, 2006 | 6.914 | 6.962 | 6.910 | 6.958 | 250,878 | +0.04(+0.54%) |
Aug 25, 2006 | 6.936 | 6.977 | 6.914 | 6.921 | 381,303 | -0.04(-0.59%) |
Aug 24, 2006 | 6.973 | 6.977 | 6.928 | 6.962 | 194,558 | +0.00(+0.05%) |
Aug 23, 2006 | 6.954 | 6.969 | 6.925 | 6.958 | 155,485 | +0.02(+0.27%) |
Aug 22, 2006 | 6.895 | 6.939 | 6.876 | 6.939 | 277,017 | +0.05(+0.75%) |
Aug 21, 2006 | 6.891 | 6.921 | 6.869 | 6.888 | 244,411 | -0.03(-0.38%) |
Aug 18, 2006 | 6.947 | 6.969 | 6.899 | 6.914 | 203,990 | -0.04(-0.59%) |
Aug 17, 2006 | 6.984 | 6.991 | 6.936 | 6.954 | 191,864 | -0.04(-0.53%) |
Aug 16, 2006 | 7.017 | 7.017 | 6.988 | 6.991 | 292,646 | -0.00(-0.05%) |
Aug 15, 2006 | 6.969 | 7.010 | 6.969 | 6.995 | 218,811 | +0.01(+0.21%) |
Aug 14, 2006 | 6.991 | 6.991 | 6.962 | 6.980 | 179,199 | +0.02(+0.27%) |
Aug 11, 2006 | 6.939 | 6.962 | 6.932 | 6.962 | 140,125 | -0.03(-0.42%) |
Aug 10, 2006 | 6.943 | 6.991 | 6.917 | 6.991 | 219,350 | +0.02(+0.27%) |
Aug 09, 2006 | 6.984 | 6.998 | 6.954 | 6.973 | 348,158 | -0.03(-0.37%) |
Aug 08, 2006 | 6.991 | 6.999 | 6.980 | 6.999 | 287,257 | +0.00(+0.05%) |
Aug 07, 2006 | 7.014 | 7.017 | 6.991 | 6.995 | 178,121 | -0.01(-0.21%) |
Aug 04, 2006 | 7.036 | 7.047 | 7.003 | 7.010 | 180,815 | -0.03(-0.37%) |
Aug 03, 2006 | 7.017 | 7.043 | 6.999 | 7.036 | 254,112 | +0.02(+0.26%) |
Aug 02, 2006 | 7.017 | 7.031 | 7.003 | 7.017 | 217,464 | -0.01(-0.16%) |
Aug 01, 2006 | 7.021 | 7.040 | 6.999 | 7.029 | 186,205 | +0.01(+0.21%) |
Jul 31, 2006 | 7.003 | 7.025 | 6.973 | 7.014 | 212,883 | +0.00(+0.05%) |
Jul 28, 2006 | 7.036 | 7.040 | 7.010 | 7.010 | 172,462 | -0.03(-0.37%) |
Jul 27, 2006 | 7.025 | 7.040 | 7.017 | 7.036 | 131,502 | +0.01(+0.21%) |
Jul 26, 2006 | 7.040 | 7.055 | 7.017 | 7.021 | 261,388 | -0.01(-0.21%) |
Jul 25, 2006 | 7.062 | 7.066 | 7.017 | 7.036 | 301,539 | -0.03(-0.37%) |
Jul 24, 2006 | 7.043 | 7.062 | 7.017 | 7.062 | 322,827 | +0.03(+0.37%) |
Jul 21, 2006 | 7.025 | 7.051 | 6.999 | 7.036 | 301,539 | +0.02(+0.32%) |
Jul 20, 2006 | 7.032 | 7.040 | 6.995 | 7.014 | 232,824 | -0.02(-0.26%) |
Jul 19, 2006 | 7.036 | 7.043 | 7.003 | 7.032 | 309,354 | +0.00(+0.00%) |
Jul 18, 2006 | 6.991 | 7.036 | 6.991 | 7.032 | 201,834 | +0.01(+0.16%) |
Jul 17, 2006 | 6.980 | 7.021 | 6.969 | 7.021 | 252,764 | +0.01(+0.21%) |
Jul 14, 2006 | 7.010 | 7.025 | 6.962 | 7.006 | 178,390 | -0.02(-0.26%) |
Jul 13, 2006 | 6.991 | 7.028 | 6.988 | 7.025 | 243,063 | +0.02(+0.32%) |
Jul 12, 2006 | 7.006 | 7.006 | 6.954 | 7.003 | 239,291 | -0.02(-0.32%) |
Jul 11, 2006 | 7.029 | 7.029 | 6.973 | 7.025 | 284,023 | +0.02(+0.26%) |
Jul 10, 2006 | 6.999 | 7.014 | 6.965 | 7.006 | 248,722 | +0.01(+0.16%) |
Jul 07, 2006 | 7.047 | 7.051 | 6.965 | 6.995 | 265,430 | -0.05(-0.69%) |
Jul 06, 2006 | 7.069 | 7.073 | 7.012 | 7.043 | 364,595 | -0.01(-0.16%) |
Jul 05, 2006 | 7.073 | 7.088 | 7.051 | 7.055 | 346,002 | -0.01(-0.21%) |
Jul 03, 2006 | 7.051 | 7.075 | 7.032 | 7.069 | 224,739 | +0.03(+0.47%) |
Jun 30, 2006 | 7.043 | 7.043 | 6.984 | 7.036 | 285,910 | -0.00(-0.05%) |
Jun 29, 2006 | 7.029 | 7.043 | 7.003 | 7.040 | 260,849 | +0.01(+0.16%) |
Jun 28, 2006 | 7.021 | 7.029 | 6.965 | 7.029 | 521,967 | +0.02(+0.32%) |
Jun 27, 2006 | 7.006 | 7.011 | 6.962 | 7.006 | 581,251 | +0.00(+0.00%) |
Jun 26, 2006 | 6.973 | 7.006 | 6.943 | 7.006 | 485,858 | +0.09(+1.23%) |
Jun 23, 2006 | 6.973 | 6.995 | 6.910 | 6.921 | 851,532 | +0.02(+0.32%) |
Jun 22, 2006 | 6.917 | 6.951 | 6.899 | 6.899 | 636,762 | -0.00(-0.05%) |
Jun 21, 2006 | 6.932 | 6.936 | 6.884 | 6.902 | 587,180 | +0.00(+0.00%) |
Jun 20, 2006 | 6.876 | 6.939 | 6.847 | 6.902 | 1,027,228 | +0.04(+0.54%) |
Jun 19, 2006 | 6.839 | 6.876 | 6.795 | 6.865 | 793,865 | +0.12(+1.70%) |
Jun 16, 2006 | 6.747 | 6.784 | 6.735 | 6.750 | 155,216 | -0.03(-0.38%) |
Jun 15, 2006 | 6.784 | 6.798 | 6.739 | 6.776 | 169,228 | +0.00(+0.00%) |
Jun 14, 2006 | 6.847 | 6.858 | 6.735 | 6.776 | 229,590 | -0.07(-1.03%) |
Jun 13, 2006 | 6.836 | 6.847 | 6.802 | 6.847 | 278,903 | -0.01(-0.16%) |
Jun 12, 2006 | 6.847 | 6.858 | 6.813 | 6.858 | 173,540 | +0.02(+0.27%) |
Jun 09, 2006 | 6.832 | 6.847 | 6.806 | 6.839 | 351,930 | +0.01(+0.11%) |
Jun 08, 2006 | 6.832 | 6.836 | 6.735 | 6.832 | 232,285 | +0.01(+0.11%) |
Jun 07, 2006 | 6.836 | 6.839 | 6.798 | 6.824 | 317,438 | +0.01(+0.11%) |
Jun 06, 2006 | 6.784 | 6.865 | 6.754 | 6.817 | 313,126 | +0.02(+0.33%) |
Jun 05, 2006 | 6.787 | 6.810 | 6.758 | 6.795 | 297,227 | +0.01(+0.16%) |
Jun 02, 2006 | 6.750 | 6.784 | 6.709 | 6.784 | 170,575 | +0.07(+1.05%) |