Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.904 | 6.918 | 6.879 | 6.895 | 720,554 | -0.07(-0.96%) |
Aug 30, 2006 | 6.930 | 6.963 | 6.924 | 6.962 | 446,803 | +0.02(+0.27%) |
Aug 29, 2006 | 6.903 | 6.954 | 6.864 | 6.943 | 926,426 | +0.03(+0.50%) |
Aug 28, 2006 | 6.844 | 6.934 | 6.844 | 6.908 | 797,383 | +0.05(+0.80%) |
Aug 25, 2006 | 6.832 | 6.864 | 6.817 | 6.853 | 617,617 | -0.02(-0.25%) |
Aug 24, 2006 | 6.892 | 6.892 | 6.825 | 6.871 | 638,503 | +0.03(+0.41%) |
Aug 23, 2006 | 6.853 | 6.880 | 6.816 | 6.843 | 639,995 | +0.02(+0.26%) |
Aug 22, 2006 | 6.809 | 6.856 | 6.794 | 6.825 | 499,763 | -0.05(-0.76%) |
Aug 21, 2006 | 6.859 | 6.896 | 6.859 | 6.877 | 453,516 | +0.01(+0.20%) |
Aug 18, 2006 | 6.829 | 6.875 | 6.781 | 6.864 | 895,844 | +0.03(+0.49%) |
Aug 17, 2006 | 6.829 | 6.876 | 6.809 | 6.831 | 613,888 | -0.03(-0.45%) |
Aug 16, 2006 | 6.851 | 6.872 | 6.822 | 6.861 | 887,639 | +0.05(+0.81%) |
Aug 15, 2006 | 6.759 | 6.824 | 6.749 | 6.806 | 1,758,122 | +0.14(+2.03%) |
Aug 14, 2006 | 6.692 | 6.719 | 6.660 | 6.671 | 699,668 | +0.04(+0.63%) |
Aug 11, 2006 | 6.580 | 6.650 | 6.570 | 6.629 | 1,359,057 | -0.15(-2.18%) |
Aug 10, 2006 | 6.766 | 6.781 | 6.705 | 6.777 | 1,100,224 | -0.07(-1.08%) |
Aug 09, 2006 | 6.888 | 6.946 | 6.847 | 6.851 | 864,515 | +0.04(+0.63%) |
Aug 08, 2006 | 6.825 | 6.865 | 6.792 | 6.808 | 737,710 | -0.04(-0.65%) |
Aug 07, 2006 | 6.843 | 6.863 | 6.827 | 6.852 | 639,249 | -0.03(-0.43%) |
Aug 04, 2006 | 6.906 | 6.931 | 6.837 | 6.881 | 1,032,346 | +0.03(+0.37%) |
Aug 03, 2006 | 6.810 | 6.865 | 6.793 | 6.856 | 895,098 | +0.01(+0.10%) |
Aug 02, 2006 | 6.829 | 6.871 | 6.825 | 6.849 | 566,895 | +0.06(+0.83%) |
Aug 01, 2006 | 6.769 | 6.793 | 6.729 | 6.793 | 736,218 | +0.00(+0.00%) |
Jul 31, 2006 | 6.782 | 6.813 | 6.768 | 6.793 | 819,014 | -0.04(-0.65%) |
Jul 28, 2006 | 6.763 | 6.837 | 6.761 | 6.837 | 1,304,605 | +0.11(+1.65%) |
Jul 27, 2006 | 6.772 | 6.788 | 6.700 | 6.726 | 833,933 | +0.02(+0.24%) |
Jul 26, 2006 | 6.621 | 6.731 | 6.608 | 6.710 | 875,704 | +0.04(+0.54%) |
Jul 25, 2006 | 6.648 | 6.692 | 6.624 | 6.674 | 1,001,764 | +0.05(+0.77%) |
Jul 24, 2006 | 6.596 | 6.640 | 6.596 | 6.623 | 555,706 | +0.06(+0.92%) |
Jul 21, 2006 | 6.587 | 6.591 | 6.545 | 6.562 | 813,047 | -0.01(-0.14%) |
Jul 20, 2006 | 6.619 | 6.627 | 6.572 | 6.572 | 915,237 | -0.03(-0.41%) |
Jul 19, 2006 | 6.387 | 6.620 | 6.387 | 6.599 | 1,253,883 | +0.20(+3.06%) |
Jul 18, 2006 | 6.412 | 6.412 | 6.345 | 6.403 | 632,536 | -0.01(-0.21%) |
Jul 17, 2006 | 6.415 | 6.422 | 6.371 | 6.416 | 1,190,480 | -0.09(-1.36%) |
Jul 14, 2006 | 6.546 | 6.550 | 6.469 | 6.505 | 1,130,807 | -0.01(-0.21%) |
Jul 13, 2006 | 6.561 | 6.585 | 6.510 | 6.518 | 1,221,063 | -0.10(-1.44%) |
Jul 12, 2006 | 6.652 | 6.668 | 6.589 | 6.613 | 862,277 | -0.10(-1.42%) |
Jul 11, 2006 | 6.683 | 6.713 | 6.636 | 6.709 | 936,123 | +0.01(+0.08%) |
Jul 10, 2006 | 6.709 | 6.737 | 6.684 | 6.703 | 922,697 | -0.01(-0.20%) |
Jul 07, 2006 | 6.742 | 6.769 | 6.699 | 6.717 | 438,598 | -0.02(-0.24%) |
Jul 06, 2006 | 6.698 | 6.757 | 6.684 | 6.733 | 613,142 | +0.07(+1.07%) |
Jul 05, 2006 | 6.642 | 6.672 | 6.616 | 6.662 | 1,425,444 | -0.07(-1.08%) |
Jul 03, 2006 | 6.706 | 6.753 | 6.706 | 6.734 | 754,120 | +0.07(+0.99%) |
Jun 30, 2006 | 6.640 | 6.691 | 6.621 | 6.668 | 631,790 | +0.04(+0.61%) |
Jun 29, 2006 | 6.442 | 6.629 | 6.442 | 6.628 | 3,695,264 | +0.20(+3.09%) |
Jun 28, 2006 | 6.419 | 6.436 | 6.391 | 6.430 | 3,428,226 | +0.00(+0.00%) |
Jun 27, 2006 | 6.502 | 6.502 | 6.418 | 6.430 | 954,771 | -0.07(-1.03%) |
Jun 26, 2006 | 6.491 | 6.499 | 6.435 | 6.497 | 2,802,403 | +0.02(+0.31%) |
Jun 23, 2006 | 6.474 | 6.533 | 6.463 | 6.477 | 5,458,607 | -0.04(-0.68%) |
Jun 22, 2006 | 6.546 | 6.564 | 6.490 | 6.521 | 1,446,329 | -0.06(-0.94%) |
Jun 21, 2006 | 6.525 | 6.596 | 6.513 | 6.583 | 1,566,421 | +0.14(+2.10%) |
Jun 20, 2006 | 6.389 | 6.483 | 6.369 | 6.447 | 1,127,823 | +0.04(+0.69%) |
Jun 19, 2006 | 6.447 | 6.455 | 6.373 | 6.403 | 962,976 | -0.04(-0.69%) |
Jun 16, 2006 | 6.427 | 6.458 | 6.380 | 6.447 | 1,453,788 | -0.08(-1.19%) |
Jun 15, 2006 | 6.461 | 6.552 | 6.450 | 6.525 | 761,579 | +0.03(+0.52%) |
Jun 14, 2006 | 6.479 | 6.522 | 6.432 | 6.491 | 1,734,252 | +0.07(+1.15%) |
Jun 13, 2006 | 6.510 | 6.537 | 6.402 | 6.418 | 1,846,886 | -0.14(-2.13%) |
Jun 12, 2006 | 6.596 | 6.636 | 6.550 | 6.557 | 1,793,180 | +0.00(+0.02%) |
Jun 09, 2006 | 6.593 | 6.629 | 6.534 | 6.556 | 2,862,822 | -0.01(-0.10%) |
Jun 08, 2006 | 6.603 | 6.611 | 6.461 | 6.562 | 3,082,121 | -0.05(-0.71%) |
Jun 07, 2006 | 6.668 | 6.695 | 6.609 | 6.609 | 1,926,699 | +0.02(+0.24%) |
Jun 06, 2006 | 6.616 | 6.621 | 6.549 | 6.593 | 1,497,797 | +0.06(+0.96%) |
Jun 05, 2006 | 6.631 | 6.635 | 6.524 | 6.530 | 885,401 | -0.14(-2.13%) |
Jun 02, 2006 | 6.676 | 6.690 | 6.628 | 6.672 | 1,504,511 | +0.06(+0.91%) |