Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.122 | 6.183 | 6.081 | 6.142 | 6,859,714 | -0.00(-0.02%) |
Jul 28, 2006 | 6.199 | 6.204 | 6.120 | 6.144 | 5,389,671 | -0.07(-1.06%) |
Jul 27, 2006 | 6.245 | 6.311 | 6.191 | 6.209 | 6,706,592 | -0.01(-0.20%) |
Jul 26, 2006 | 6.245 | 6.266 | 6.122 | 6.221 | 6,251,989 | -0.02(-0.37%) |
Jul 25, 2006 | 6.183 | 6.281 | 6.182 | 6.245 | 6,969,610 | +0.03(+0.51%) |
Jul 24, 2006 | 6.142 | 6.228 | 6.104 | 6.213 | 12,913,524 | +0.08(+1.31%) |
Jul 21, 2006 | 6.288 | 6.288 | 6.097 | 6.133 | 14,759,778 | -0.15(-2.33%) |
Jul 20, 2006 | 6.415 | 6.477 | 6.172 | 6.279 | 29,280,716 | -0.43(-6.37%) |
Jul 19, 2006 | 6.497 | 6.726 | 6.467 | 6.706 | 11,145,662 | +0.21(+3.21%) |
Jul 18, 2006 | 6.674 | 6.696 | 6.487 | 6.497 | 12,918,652 | -0.08(-1.14%) |
Jul 17, 2006 | 6.526 | 6.639 | 6.526 | 6.572 | 4,640,546 | +0.06(+0.92%) |
Jul 14, 2006 | 6.554 | 6.576 | 6.483 | 6.512 | 5,000,638 | -0.07(-1.06%) |
Jul 13, 2006 | 6.653 | 6.653 | 6.543 | 6.582 | 6,238,435 | -0.07(-1.07%) |
Jul 12, 2006 | 6.834 | 6.856 | 6.651 | 6.653 | 6,397,784 | -0.20(-2.93%) |
Jul 11, 2006 | 6.883 | 6.886 | 6.755 | 6.853 | 3,132,405 | -0.03(-0.42%) |
Jul 10, 2006 | 6.877 | 6.954 | 6.871 | 6.882 | 2,444,455 | +0.01(+0.16%) |
Jul 07, 2006 | 6.942 | 6.994 | 6.871 | 6.871 | 4,450,425 | -0.07(-1.02%) |
Jul 06, 2006 | 6.915 | 6.991 | 6.872 | 6.942 | 3,738,298 | +0.04(+0.53%) |
Jul 05, 2006 | 6.920 | 6.937 | 6.837 | 6.905 | 3,670,163 | -0.05(-0.71%) |
Jul 03, 2006 | 6.879 | 6.967 | 6.844 | 6.954 | 2,753,996 | +0.09(+1.35%) |
Jun 30, 2006 | 6.900 | 6.924 | 6.852 | 6.861 | 6,848,724 | -0.02(-0.22%) |
Jun 29, 2006 | 6.756 | 6.893 | 6.740 | 6.877 | 7,476,964 | +0.18(+2.69%) |
Jun 28, 2006 | 6.750 | 6.766 | 6.629 | 6.696 | 3,645,253 | -0.04(-0.59%) |
Jun 27, 2006 | 6.810 | 6.842 | 6.720 | 6.736 | 3,768,337 | -0.07(-1.08%) |
Jun 26, 2006 | 6.801 | 6.857 | 6.788 | 6.810 | 3,103,832 | -0.00(-0.06%) |
Jun 23, 2006 | 6.845 | 6.870 | 6.806 | 6.814 | 3,777,861 | -0.07(-1.05%) |
Jun 22, 2006 | 7.029 | 7.036 | 6.875 | 6.886 | 5,357,068 | -0.19(-2.68%) |
Jun 21, 2006 | 7.024 | 7.118 | 7.024 | 7.076 | 3,393,591 | +0.02(+0.33%) |
Jun 20, 2006 | 7.077 | 7.140 | 7.029 | 7.053 | 5,709,835 | -0.03(-0.46%) |
Jun 19, 2006 | 7.091 | 7.124 | 7.024 | 7.085 | 5,224,460 | +0.00(+0.00%) |
Jun 16, 2006 | 7.018 | 7.180 | 7.016 | 7.085 | 6,461,524 | +0.07(+0.99%) |
Jun 15, 2006 | 6.845 | 7.029 | 6.829 | 7.016 | 5,383,077 | +0.20(+2.86%) |
Jun 14, 2006 | 6.780 | 6.830 | 6.751 | 6.821 | 5,847,571 | +0.04(+0.60%) |
Jun 13, 2006 | 6.897 | 6.917 | 6.778 | 6.780 | 4,050,403 | -0.11(-1.62%) |
Jun 12, 2006 | 7.058 | 7.062 | 6.890 | 6.892 | 4,891,841 | -0.17(-2.36%) |
Jun 09, 2006 | 7.017 | 7.098 | 7.009 | 7.058 | 3,624,373 | +0.03(+0.39%) |
Jun 08, 2006 | 7.044 | 7.054 | 6.950 | 7.031 | 7,842,551 | -0.01(-0.17%) |
Jun 07, 2006 | 6.907 | 7.069 | 6.900 | 7.043 | 10,627,319 | +0.14(+2.08%) |
Jun 06, 2006 | 6.822 | 6.901 | 6.774 | 6.900 | 4,654,832 | +0.08(+1.14%) |
Jun 05, 2006 | 6.907 | 6.932 | 6.800 | 6.822 | 3,218,856 | -0.12(-1.75%) |
Jun 02, 2006 | 6.954 | 7.003 | 6.934 | 6.943 | 4,276,789 | -0.00(-0.06%) |
Jun 01, 2006 | 6.881 | 6.978 | 6.881 | 6.947 | 5,993,733 | +0.07(+0.99%) |
May 31, 2006 | 6.920 | 6.932 | 6.860 | 6.879 | 4,932,869 | -0.04(-0.55%) |
May 30, 2006 | 7.014 | 7.017 | 6.901 | 6.917 | 3,515,209 | -0.10(-1.38%) |
May 26, 2006 | 7.104 | 7.113 | 6.986 | 7.014 | 3,849,660 | -0.06(-0.79%) |
May 25, 2006 | 6.950 | 7.073 | 6.927 | 7.070 | 4,228,802 | +0.12(+1.75%) |
May 24, 2006 | 7.087 | 7.087 | 6.853 | 6.949 | 11,756,684 | -0.15(-2.13%) |
May 23, 2006 | 7.298 | 7.312 | 7.100 | 7.100 | 7,302,595 | -0.17(-2.27%) |
May 22, 2006 | 7.151 | 7.296 | 7.087 | 7.266 | 5,860,759 | +0.11(+1.60%) |
May 19, 2006 | 7.134 | 7.171 | 7.107 | 7.151 | 5,492,607 | +0.01(+0.17%) |
May 18, 2006 | 7.084 | 7.238 | 7.084 | 7.139 | 3,769,069 | -0.05(-0.72%) |
May 17, 2006 | 7.118 | 7.200 | 7.118 | 7.190 | 5,416,046 | +0.02(+0.30%) |
May 16, 2006 | 7.323 | 7.342 | 7.145 | 7.169 | 7,068,150 | -0.16(-2.14%) |
May 15, 2006 | 7.289 | 7.360 | 7.261 | 7.326 | 4,883,782 | +0.07(+0.94%) |
May 12, 2006 | 7.223 | 7.287 | 7.212 | 7.257 | 5,309,446 | +0.00(+0.00%) |
May 11, 2006 | 7.294 | 7.295 | 7.212 | 7.257 | 4,911,256 | -0.07(-0.89%) |
May 10, 2006 | 7.371 | 7.392 | 7.302 | 7.323 | 6,772,163 | +0.13(+1.80%) |
May 09, 2006 | 7.200 | 7.211 | 7.158 | 7.193 | 3,381,502 | -0.02(-0.34%) |
May 08, 2006 | 7.180 | 7.252 | 7.148 | 7.218 | 4,060,660 | +0.05(+0.76%) |
May 05, 2006 | 7.095 | 7.200 | 7.087 | 7.163 | 4,975,729 | +0.07(+0.98%) |
May 04, 2006 | 7.065 | 7.095 | 7.055 | 7.094 | 2,818,834 | +0.04(+0.60%) |
May 03, 2006 | 6.954 | 7.074 | 6.954 | 7.051 | 4,669,485 | +0.06(+0.90%) |
May 02, 2006 | 6.961 | 7.036 | 6.946 | 6.988 | 5,458,172 | +0.04(+0.63%) |