Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.231 | 6.340 | 6.117 | 6.180 | 7,753 | -0.03(-0.46%) |
Jul 28, 2006 | 5.833 | 6.214 | 5.833 | 6.208 | 20,525 | +0.38(+6.44%) |
Jul 27, 2006 | 6.097 | 6.097 | 5.833 | 5.833 | 34,814 | -0.04(-0.68%) |
Jul 26, 2006 | 6.550 | 6.550 | 5.855 | 5.873 | 89,214 | -0.47(-7.36%) |
Jul 25, 2006 | 6.459 | 6.459 | 6.333 | 6.339 | 13,577 | -0.12(-1.85%) |
Jul 24, 2006 | 6.538 | 6.538 | 6.362 | 6.459 | 19,506 | -0.01(-0.18%) |
Jul 21, 2006 | 6.447 | 6.493 | 6.407 | 6.470 | 6,285 | +0.03(+0.44%) |
Jul 20, 2006 | 6.648 | 6.648 | 6.362 | 6.442 | 25,170 | -0.05(-0.70%) |
Jul 19, 2006 | 6.436 | 6.544 | 6.400 | 6.487 | 23,449 | +0.02(+0.35%) |
Jul 18, 2006 | 6.390 | 6.568 | 6.351 | 6.464 | 10,436 | +0.02(+0.35%) |
Jul 17, 2006 | 6.521 | 6.521 | 6.356 | 6.442 | 38,522 | -0.27(-4.07%) |
Jul 14, 2006 | 7.198 | 7.198 | 6.419 | 6.715 | 54,433 | -0.63(-8.60%) |
Jul 13, 2006 | 7.324 | 7.432 | 7.167 | 7.346 | 9,083 | +0.01(+0.08%) |
Jul 12, 2006 | 7.341 | 7.426 | 7.341 | 7.341 | 10,192 | +0.20(+2.87%) |
Jul 11, 2006 | 7.415 | 7.466 | 7.136 | 7.136 | 44,044 | -0.21(-2.87%) |
Jul 10, 2006 | 7.750 | 7.750 | 7.307 | 7.346 | 81,914 | -0.47(-5.97%) |
Jul 07, 2006 | 7.324 | 7.819 | 7.159 | 7.813 | 53,771 | +0.27(+3.62%) |
Jul 06, 2006 | 7.255 | 7.540 | 7.204 | 7.540 | 25,966 | +0.32(+4.41%) |
Jul 05, 2006 | 6.857 | 7.221 | 6.857 | 7.221 | 91,938 | +0.10(+1.36%) |
Jul 03, 2006 | 7.255 | 7.255 | 6.971 | 7.124 | 62,729 | -0.27(-3.69%) |
Jun 30, 2006 | 6.948 | 7.398 | 6.817 | 7.398 | 2,125,177 | +0.53(+7.71%) |
Jun 29, 2006 | 6.544 | 7.016 | 6.373 | 6.868 | 60,979 | +0.36(+5.60%) |
Jun 28, 2006 | 6.271 | 6.516 | 6.271 | 6.504 | 19,580 | +0.19(+2.97%) |
Jun 27, 2006 | 6.208 | 6.663 | 6.208 | 6.316 | 30,843 | +0.07(+1.19%) |
Jun 26, 2006 | 6.089 | 6.254 | 6.089 | 6.242 | 34,092 | +0.14(+2.33%) |
Jun 23, 2006 | 5.998 | 6.191 | 5.998 | 6.100 | 26,992 | +0.10(+1.71%) |
Jun 22, 2006 | 6.032 | 6.157 | 5.969 | 5.998 | 17,856 | -0.05(-0.75%) |
Jun 21, 2006 | 5.969 | 6.174 | 5.912 | 6.043 | 50,952 | -0.02(-0.28%) |
Jun 20, 2006 | 6.060 | 6.180 | 5.901 | 6.060 | 45,801 | +0.00(+0.00%) |
Jun 19, 2006 | 6.277 | 6.305 | 5.986 | 6.060 | 41,671 | -0.22(-3.45%) |
Jun 16, 2006 | 6.516 | 6.681 | 6.123 | 6.277 | 209,066 | -0.24(-3.67%) |
Jun 15, 2006 | 6.208 | 6.686 | 6.094 | 6.516 | 36,422 | +0.38(+6.22%) |
Jun 14, 2006 | 6.049 | 6.214 | 6.003 | 6.134 | 23,281 | +0.11(+1.79%) |
Jun 13, 2006 | 6.077 | 6.208 | 5.890 | 6.026 | 33,872 | +0.02(+0.38%) |
Jun 12, 2006 | 6.168 | 6.214 | 5.873 | 6.003 | 21,008 | -0.10(-1.59%) |
Jun 09, 2006 | 5.873 | 6.186 | 5.873 | 6.100 | 29,287 | +0.11(+1.80%) |
Jun 08, 2006 | 6.089 | 6.089 | 5.867 | 5.992 | 32,549 | -0.10(-1.59%) |
Jun 07, 2006 | 6.157 | 6.225 | 5.947 | 6.089 | 40,422 | -0.01(-0.09%) |
Jun 06, 2006 | 6.117 | 6.322 | 5.975 | 6.094 | 35,294 | +0.05(+0.75%) |
Jun 05, 2006 | 6.504 | 6.595 | 5.952 | 6.049 | 35,431 | -0.52(-7.97%) |
Jun 02, 2006 | 6.794 | 6.834 | 6.407 | 6.572 | 25,108 | -0.13(-1.95%) |
Jun 01, 2006 | 6.259 | 6.732 | 6.083 | 6.703 | 42,351 | +0.50(+8.07%) |
May 31, 2006 | 6.117 | 6.328 | 6.043 | 6.203 | 42,318 | +0.06(+0.93%) |
May 30, 2006 | 6.442 | 6.442 | 6.129 | 6.146 | 41,866 | -0.26(-4.09%) |
May 26, 2006 | 6.396 | 6.442 | 6.322 | 6.407 | 11,932 | +0.06(+0.99%) |
May 25, 2006 | 6.311 | 6.345 | 6.174 | 6.345 | 32,403 | +0.11(+1.73%) |
May 24, 2006 | 5.986 | 6.288 | 5.986 | 6.237 | 53,509 | +0.09(+1.39%) |
May 23, 2006 | 6.203 | 6.299 | 6.089 | 6.151 | 24,358 | -0.05(-0.73%) |
May 22, 2006 | 5.975 | 6.214 | 5.965 | 6.197 | 21,499 | +0.19(+3.13%) |
May 19, 2006 | 5.947 | 6.140 | 5.947 | 6.009 | 64,968 | +0.03(+0.57%) |
May 18, 2006 | 5.918 | 6.117 | 5.776 | 5.975 | 73,667 | +0.13(+2.14%) |
May 17, 2006 | 5.947 | 5.947 | 5.850 | 5.850 | 33,289 | -0.14(-2.30%) |
May 16, 2006 | 5.998 | 6.066 | 5.958 | 5.987 | 15,374 | +0.03(+0.50%) |
May 15, 2006 | 6.060 | 6.163 | 5.884 | 5.958 | 50,758 | -0.19(-3.06%) |
May 12, 2006 | 6.237 | 6.345 | 6.106 | 6.146 | 32,811 | -0.17(-2.61%) |
May 11, 2006 | 6.305 | 6.373 | 6.277 | 6.311 | 50,892 | -0.04(-0.63%) |
May 10, 2006 | 6.271 | 6.402 | 6.265 | 6.351 | 28,542 | +0.11(+1.73%) |
May 09, 2006 | 6.385 | 6.550 | 6.242 | 6.242 | 34,791 | -0.15(-2.40%) |
May 08, 2006 | 6.424 | 6.561 | 6.396 | 6.396 | 6,658 | -0.13(-1.92%) |
May 05, 2006 | 6.504 | 6.601 | 6.339 | 6.521 | 27,790 | +0.05(+0.70%) |
May 04, 2006 | 6.356 | 6.476 | 6.356 | 6.476 | 5,117 | +0.06(+0.89%) |
May 03, 2006 | 6.464 | 6.493 | 6.339 | 6.419 | 41,754 | -0.09(-1.31%) |
May 02, 2006 | 6.470 | 6.521 | 6.356 | 6.504 | 18,105 | +0.03(+0.44%) |