Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.093 | 6.154 | 6.052 | 6.113 | 6,891,947 | -0.00(-0.02%) |
Jul 28, 2006 | 6.170 | 6.175 | 6.092 | 6.115 | 5,414,996 | -0.07(-1.06%) |
Jul 27, 2006 | 6.215 | 6.282 | 6.162 | 6.180 | 6,738,106 | -0.01(-0.20%) |
Jul 26, 2006 | 6.215 | 6.237 | 6.093 | 6.192 | 6,281,366 | -0.02(-0.37%) |
Jul 25, 2006 | 6.154 | 6.252 | 6.153 | 6.215 | 7,002,360 | +0.03(+0.51%) |
Jul 24, 2006 | 6.113 | 6.199 | 6.075 | 6.184 | 12,974,203 | +0.08(+1.31%) |
Jul 21, 2006 | 6.259 | 6.259 | 6.069 | 6.104 | 14,829,133 | -0.15(-2.33%) |
Jul 20, 2006 | 6.385 | 6.446 | 6.143 | 6.249 | 29,418,302 | -0.43(-6.37%) |
Jul 19, 2006 | 6.467 | 6.695 | 6.437 | 6.675 | 11,198,034 | +0.21(+3.21%) |
Jul 18, 2006 | 6.643 | 6.665 | 6.457 | 6.467 | 12,979,356 | -0.07(-1.14%) |
Jul 17, 2006 | 6.495 | 6.608 | 6.495 | 6.541 | 4,662,351 | +0.06(+0.92%) |
Jul 14, 2006 | 6.524 | 6.545 | 6.453 | 6.482 | 5,024,136 | -0.07(-1.06%) |
Jul 13, 2006 | 6.622 | 6.622 | 6.513 | 6.551 | 6,267,749 | -0.07(-1.07%) |
Jul 12, 2006 | 6.802 | 6.824 | 6.620 | 6.622 | 6,427,847 | -0.20(-2.93%) |
Jul 11, 2006 | 6.851 | 6.854 | 6.723 | 6.821 | 3,147,124 | -0.03(-0.42%) |
Jul 10, 2006 | 6.844 | 6.922 | 6.839 | 6.850 | 2,455,941 | +0.01(+0.16%) |
Jul 07, 2006 | 6.910 | 6.961 | 6.839 | 6.839 | 4,471,337 | -0.07(-1.02%) |
Jul 06, 2006 | 6.882 | 6.958 | 6.840 | 6.910 | 3,755,864 | +0.04(+0.53%) |
Jul 05, 2006 | 6.888 | 6.904 | 6.805 | 6.873 | 3,687,409 | -0.05(-0.71%) |
Jul 03, 2006 | 6.847 | 6.934 | 6.812 | 6.922 | 2,766,937 | +0.09(+1.35%) |
Jun 30, 2006 | 6.867 | 6.892 | 6.820 | 6.829 | 6,880,906 | -0.01(-0.22%) |
Jun 29, 2006 | 6.725 | 6.861 | 6.708 | 6.844 | 7,512,097 | +0.18(+2.69%) |
Jun 28, 2006 | 6.718 | 6.734 | 6.598 | 6.665 | 3,662,382 | -0.04(-0.59%) |
Jun 27, 2006 | 6.778 | 6.810 | 6.688 | 6.704 | 3,786,044 | -0.07(-1.08%) |
Jun 26, 2006 | 6.770 | 6.825 | 6.756 | 6.778 | 3,118,416 | -0.00(-0.06%) |
Jun 23, 2006 | 6.813 | 6.838 | 6.774 | 6.782 | 3,795,613 | -0.07(-1.05%) |
Jun 22, 2006 | 6.996 | 7.003 | 6.843 | 6.854 | 5,382,240 | -0.19(-2.68%) |
Jun 21, 2006 | 6.991 | 7.085 | 6.991 | 7.043 | 3,409,537 | +0.02(+0.33%) |
Jun 20, 2006 | 7.044 | 7.107 | 6.996 | 7.020 | 5,736,665 | -0.03(-0.46%) |
Jun 19, 2006 | 7.058 | 7.090 | 6.991 | 7.052 | 5,249,009 | +0.00(+0.00%) |
Jun 16, 2006 | 6.986 | 7.146 | 6.983 | 7.052 | 6,491,886 | +0.07(+0.99%) |
Jun 15, 2006 | 6.813 | 6.996 | 6.797 | 6.983 | 5,408,371 | +0.19(+2.86%) |
Jun 14, 2006 | 6.748 | 6.798 | 6.719 | 6.789 | 5,875,048 | +0.04(+0.60%) |
Jun 13, 2006 | 6.865 | 6.885 | 6.746 | 6.748 | 4,069,436 | -0.11(-1.62%) |
Jun 12, 2006 | 7.025 | 7.029 | 6.858 | 6.859 | 4,914,828 | -0.17(-2.36%) |
Jun 09, 2006 | 6.984 | 7.064 | 6.976 | 7.025 | 3,641,403 | +0.03(+0.39%) |
Jun 08, 2006 | 7.011 | 7.021 | 6.918 | 6.998 | 7,879,403 | -0.01(-0.17%) |
Jun 07, 2006 | 6.874 | 7.036 | 6.867 | 7.010 | 10,677,256 | +0.14(+2.08%) |
Jun 06, 2006 | 6.790 | 6.869 | 6.742 | 6.867 | 4,676,705 | +0.08(+1.14%) |
Jun 05, 2006 | 6.874 | 6.900 | 6.768 | 6.790 | 3,233,981 | -0.12(-1.75%) |
Jun 02, 2006 | 6.922 | 6.971 | 6.901 | 6.911 | 4,296,886 | -0.00(-0.06%) |
Jun 01, 2006 | 6.848 | 6.945 | 6.848 | 6.915 | 6,021,897 | +0.07(+0.99%) |
May 31, 2006 | 6.888 | 6.900 | 6.828 | 6.847 | 4,956,048 | -0.04(-0.55%) |
May 30, 2006 | 6.982 | 6.984 | 6.869 | 6.885 | 3,531,727 | -0.10(-1.38%) |
May 26, 2006 | 7.071 | 7.079 | 6.953 | 6.982 | 3,867,749 | -0.06(-0.79%) |
May 25, 2006 | 6.918 | 7.040 | 6.895 | 7.037 | 4,248,672 | +0.12(+1.75%) |
May 24, 2006 | 7.054 | 7.054 | 6.821 | 6.916 | 11,811,928 | -0.15(-2.13%) |
May 23, 2006 | 7.264 | 7.278 | 7.067 | 7.067 | 7,336,909 | -0.16(-2.27%) |
May 22, 2006 | 7.117 | 7.261 | 7.054 | 7.232 | 5,888,298 | +0.11(+1.60%) |
May 19, 2006 | 7.101 | 7.138 | 7.074 | 7.117 | 5,518,416 | +0.01(+0.17%) |
May 18, 2006 | 7.051 | 7.204 | 7.051 | 7.105 | 3,786,780 | -0.05(-0.72%) |
May 17, 2006 | 7.085 | 7.166 | 7.085 | 7.157 | 5,441,495 | +0.02(+0.30%) |
May 16, 2006 | 7.289 | 7.308 | 7.112 | 7.135 | 7,101,363 | -0.16(-2.14%) |
May 15, 2006 | 7.255 | 7.325 | 7.227 | 7.291 | 4,906,731 | +0.07(+0.94%) |
May 12, 2006 | 7.189 | 7.253 | 7.179 | 7.223 | 5,334,395 | +0.00(+0.00%) |
May 11, 2006 | 7.260 | 7.261 | 7.179 | 7.223 | 4,934,334 | -0.07(-0.89%) |
May 10, 2006 | 7.336 | 7.358 | 7.268 | 7.289 | 6,803,985 | +0.13(+1.80%) |
May 09, 2006 | 7.166 | 7.177 | 7.124 | 7.160 | 3,397,392 | -0.02(-0.34%) |
May 08, 2006 | 7.146 | 7.218 | 7.115 | 7.184 | 4,079,741 | +0.05(+0.76%) |
May 05, 2006 | 7.062 | 7.166 | 7.054 | 7.130 | 4,999,109 | +0.07(+0.98%) |
May 04, 2006 | 7.032 | 7.062 | 7.022 | 7.060 | 2,832,080 | +0.04(+0.60%) |
May 03, 2006 | 6.922 | 7.041 | 6.922 | 7.018 | 4,691,426 | +0.06(+0.90%) |
May 02, 2006 | 6.929 | 7.003 | 6.914 | 6.956 | 5,483,820 | +0.04(+0.63%) |