Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.625 | 7.633 | 7.532 | 7.532 | 3,220,534 | -0.09(-1.22%) |
Jul 28, 2006 | 7.522 | 7.641 | 7.520 | 7.625 | 1,621,876 | +0.15(+2.00%) |
Jul 27, 2006 | 7.556 | 7.629 | 7.449 | 7.475 | 2,236,934 | -0.16(-2.12%) |
Jul 26, 2006 | 7.522 | 7.656 | 7.496 | 7.637 | 2,323,388 | +0.10(+1.26%) |
Jul 25, 2006 | 7.550 | 7.656 | 7.469 | 7.542 | 2,704,280 | +0.01(+0.11%) |
Jul 24, 2006 | 7.400 | 7.538 | 7.380 | 7.534 | 4,078,651 | +0.19(+2.56%) |
Jul 21, 2006 | 7.350 | 7.409 | 7.293 | 7.346 | 2,154,433 | -0.02(-0.22%) |
Jul 20, 2006 | 7.409 | 7.449 | 7.338 | 7.362 | 2,492,838 | -0.06(-0.79%) |
Jul 19, 2006 | 7.463 | 7.479 | 7.358 | 7.421 | 5,319,636 | +0.03(+0.44%) |
Jul 18, 2006 | 7.283 | 7.451 | 7.277 | 7.388 | 5,614,074 | +0.11(+1.45%) |
Jul 17, 2006 | 7.226 | 7.297 | 7.224 | 7.283 | 3,317,362 | +0.04(+0.62%) |
Jul 14, 2006 | 7.137 | 7.257 | 7.121 | 7.239 | 2,991,801 | +0.07(+0.99%) |
Jul 13, 2006 | 7.261 | 7.322 | 7.121 | 7.168 | 3,731,353 | -0.09(-1.28%) |
Jul 12, 2006 | 7.315 | 7.366 | 7.188 | 7.261 | 3,472,979 | -0.07(-1.02%) |
Jul 11, 2006 | 7.224 | 7.348 | 7.196 | 7.336 | 4,040,611 | +0.07(+1.00%) |
Jul 10, 2006 | 6.951 | 7.396 | 6.951 | 7.263 | 11,526,044 | +0.41(+5.97%) |
Jul 07, 2006 | 6.688 | 6.866 | 6.688 | 6.854 | 3,735,305 | +0.14(+2.05%) |
Jul 06, 2006 | 6.878 | 6.923 | 6.678 | 6.716 | 4,301,949 | -0.18(-2.64%) |
Jul 05, 2006 | 7.018 | 7.046 | 6.847 | 6.898 | 4,534,634 | -0.15(-2.15%) |
Jul 03, 2006 | 6.870 | 7.069 | 6.862 | 7.050 | 2,327,341 | +0.16(+2.32%) |
Jun 30, 2006 | 6.933 | 6.967 | 6.783 | 6.890 | 3,842,014 | -0.04(-0.53%) |
Jun 29, 2006 | 6.852 | 6.963 | 6.848 | 6.927 | 2,936,471 | +0.09(+1.30%) |
Jun 28, 2006 | 6.807 | 6.878 | 6.761 | 6.838 | 3,133,586 | +0.04(+0.60%) |
Jun 27, 2006 | 6.787 | 6.830 | 6.710 | 6.797 | 3,020,948 | +0.00(+0.00%) |
Jun 26, 2006 | 6.732 | 6.797 | 6.710 | 6.797 | 1,476,633 | +0.06(+0.96%) |
Jun 23, 2006 | 6.603 | 6.743 | 6.573 | 6.732 | 2,765,539 | +0.11(+1.65%) |
Jun 22, 2006 | 6.714 | 6.716 | 6.599 | 6.623 | 1,923,230 | -0.09(-1.36%) |
Jun 21, 2006 | 6.639 | 6.755 | 6.631 | 6.714 | 2,796,168 | +0.06(+0.88%) |
Jun 20, 2006 | 6.605 | 6.670 | 6.587 | 6.656 | 2,681,061 | +0.02(+0.34%) |
Jun 19, 2006 | 6.781 | 6.781 | 6.579 | 6.633 | 2,356,488 | -0.16(-2.30%) |
Jun 16, 2006 | 6.828 | 6.836 | 6.698 | 6.789 | 2,513,093 | -0.00(-0.06%) |
Jun 15, 2006 | 6.562 | 6.805 | 6.550 | 6.793 | 2,680,567 | +0.24(+3.71%) |
Jun 14, 2006 | 6.587 | 6.619 | 6.498 | 6.550 | 3,623,162 | -0.04(-0.64%) |
Jun 13, 2006 | 6.741 | 6.779 | 6.575 | 6.593 | 4,131,511 | -0.18(-2.63%) |
Jun 12, 2006 | 6.923 | 6.923 | 6.761 | 6.771 | 3,253,139 | -0.15(-2.11%) |
Jun 09, 2006 | 6.862 | 6.959 | 6.832 | 6.917 | 2,901,395 | +0.05(+0.77%) |
Jun 08, 2006 | 6.730 | 6.866 | 6.726 | 6.864 | 3,578,206 | +0.06(+0.83%) |
Jun 07, 2006 | 6.882 | 6.915 | 6.793 | 6.807 | 2,598,065 | -0.09(-1.32%) |
Jun 06, 2006 | 6.929 | 6.983 | 6.761 | 6.898 | 3,901,297 | -0.03(-0.44%) |
Jun 05, 2006 | 7.034 | 7.115 | 6.763 | 6.929 | 4,285,647 | -0.12(-1.64%) |
Jun 02, 2006 | 6.882 | 7.069 | 6.870 | 7.044 | 5,387,317 | +0.17(+2.44%) |
Jun 01, 2006 | 6.830 | 6.878 | 6.735 | 6.876 | 4,001,089 | +0.08(+1.13%) |
May 31, 2006 | 6.512 | 6.799 | 6.512 | 6.799 | 13,549,067 | +0.28(+4.35%) |
May 30, 2006 | 6.419 | 6.575 | 6.419 | 6.516 | 3,260,055 | +0.07(+1.16%) |
May 26, 2006 | 6.433 | 6.471 | 6.388 | 6.441 | 1,875,310 | +0.05(+0.76%) |
May 25, 2006 | 6.293 | 6.409 | 6.275 | 6.392 | 2,515,563 | +0.12(+1.94%) |
May 24, 2006 | 6.143 | 6.287 | 6.081 | 6.271 | 3,622,174 | +0.14(+2.28%) |
May 23, 2006 | 6.320 | 6.326 | 6.103 | 6.131 | 3,428,517 | -0.14(-2.29%) |
May 22, 2006 | 6.261 | 6.326 | 6.164 | 6.275 | 4,262,922 | -0.03(-0.51%) |
May 19, 2006 | 6.289 | 6.374 | 6.226 | 6.307 | 2,271,516 | +0.04(+0.71%) |
May 18, 2006 | 6.342 | 6.360 | 6.247 | 6.263 | 2,791,722 | -0.05(-0.80%) |
May 17, 2006 | 6.330 | 6.407 | 6.212 | 6.313 | 4,035,177 | -0.07(-1.05%) |
May 16, 2006 | 6.447 | 6.473 | 6.372 | 6.380 | 2,351,054 | -0.07(-1.04%) |
May 15, 2006 | 6.396 | 6.479 | 6.366 | 6.447 | 3,757,042 | -0.00(-0.03%) |
May 12, 2006 | 6.548 | 6.593 | 6.411 | 6.449 | 2,824,327 | -0.14(-2.09%) |
May 11, 2006 | 6.724 | 6.737 | 6.571 | 6.587 | 5,553,309 | -0.14(-2.02%) |
May 10, 2006 | 6.552 | 6.824 | 6.546 | 6.722 | 6,004,352 | +0.19(+2.98%) |
May 09, 2006 | 6.597 | 6.609 | 6.524 | 6.528 | 3,142,972 | -0.06(-0.86%) |
May 08, 2006 | 6.583 | 6.597 | 6.522 | 6.585 | 1,653,494 | -0.02(-0.28%) |
May 05, 2006 | 6.589 | 6.619 | 6.447 | 6.603 | 6,458,359 | -0.00(-0.06%) |
May 04, 2006 | 6.615 | 6.724 | 6.550 | 6.607 | 2,517,045 | -0.00(-0.03%) |
May 03, 2006 | 6.654 | 6.755 | 6.603 | 6.609 | 6,250,869 | -0.04(-0.64%) |
May 02, 2006 | 6.544 | 6.704 | 6.540 | 6.652 | 1,956,823 | +0.03(+0.52%) |