Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.722 | 7.722 | 7.588 | 7.658 | 1,318,364 | -0.06(-0.83%) |
Jul 28, 2006 | 7.588 | 7.759 | 7.526 | 7.722 | 1,930,618 | +0.14(+1.87%) |
Jul 27, 2006 | 7.691 | 7.711 | 7.578 | 7.580 | 1,766,734 | -0.08(-0.99%) |
Jul 26, 2006 | 7.567 | 7.672 | 7.534 | 7.656 | 1,724,912 | +0.07(+0.95%) |
Jul 25, 2006 | 7.571 | 7.639 | 7.473 | 7.584 | 1,479,330 | +0.05(+0.66%) |
Jul 24, 2006 | 7.407 | 7.584 | 7.446 | 7.534 | 1,286,754 | +0.13(+1.72%) |
Jul 21, 2006 | 7.366 | 7.446 | 7.349 | 7.407 | 3,039,386 | +0.00(+0.06%) |
Jul 20, 2006 | 7.465 | 7.526 | 7.353 | 7.403 | 3,616,141 | -0.18(-2.41%) |
Jul 19, 2006 | 7.520 | 7.611 | 7.508 | 7.586 | 2,319,660 | +0.06(+0.74%) |
Jul 18, 2006 | 7.413 | 7.553 | 7.382 | 7.530 | 1,140,378 | +0.16(+2.15%) |
Jul 17, 2006 | 7.286 | 7.387 | 7.263 | 7.372 | 1,654,885 | +0.06(+0.82%) |
Jul 14, 2006 | 7.240 | 7.378 | 7.199 | 7.312 | 2,596,365 | +0.03(+0.48%) |
Jul 13, 2006 | 7.370 | 7.458 | 7.253 | 7.277 | 1,495,378 | -0.12(-1.64%) |
Jul 12, 2006 | 7.485 | 7.502 | 7.368 | 7.399 | 1,249,795 | -0.08(-1.13%) |
Jul 11, 2006 | 7.423 | 7.495 | 7.345 | 7.483 | 2,442,694 | +0.02(+0.25%) |
Jul 10, 2006 | 7.444 | 7.539 | 7.417 | 7.465 | 1,678,227 | +0.02(+0.25%) |
Jul 07, 2006 | 7.432 | 7.534 | 7.403 | 7.446 | 2,091,584 | +0.01(+0.17%) |
Jul 06, 2006 | 7.444 | 7.462 | 7.382 | 7.434 | 1,613,063 | +0.02(+0.22%) |
Jul 05, 2006 | 7.399 | 7.481 | 7.341 | 7.417 | 2,128,543 | -0.02(-0.33%) |
Jul 03, 2006 | 7.388 | 7.446 | 7.366 | 7.442 | 1,048,953 | +0.00(+0.03%) |
Jun 30, 2006 | 7.218 | 7.485 | 7.218 | 7.440 | 4,688,436 | +0.25(+3.49%) |
Jun 29, 2006 | 6.891 | 7.189 | 6.858 | 7.189 | 6,531,521 | +0.39(+5.81%) |
Jun 28, 2006 | 6.794 | 6.837 | 6.759 | 6.794 | 1,981,680 | +0.01(+0.15%) |
Jun 27, 2006 | 6.745 | 6.841 | 6.745 | 6.784 | 2,761,708 | +0.09(+1.29%) |
Jun 26, 2006 | 6.496 | 6.769 | 6.490 | 6.697 | 4,251,251 | +0.25(+3.92%) |
Jun 23, 2006 | 6.469 | 6.490 | 6.418 | 6.445 | 1,902,899 | -0.06(-0.85%) |
Jun 22, 2006 | 6.582 | 6.613 | 6.490 | 6.500 | 1,929,645 | -0.12(-1.86%) |
Jun 21, 2006 | 6.492 | 6.632 | 6.492 | 6.623 | 1,096,124 | +0.12(+1.77%) |
Jun 20, 2006 | 6.504 | 6.570 | 6.490 | 6.508 | 1,653,426 | -0.01(-0.09%) |
Jun 19, 2006 | 6.611 | 6.642 | 6.496 | 6.514 | 1,910,680 | -0.10(-1.52%) |
Jun 16, 2006 | 6.578 | 6.621 | 6.514 | 6.615 | 5,007,450 | +0.04(+0.56%) |
Jun 15, 2006 | 6.539 | 6.599 | 6.527 | 6.578 | 2,721,831 | +0.05(+0.69%) |
Jun 14, 2006 | 6.560 | 6.601 | 6.486 | 6.533 | 1,866,426 | -0.03(-0.53%) |
Jun 13, 2006 | 6.580 | 6.700 | 6.543 | 6.568 | 2,417,893 | -0.03(-0.47%) |
Jun 12, 2006 | 6.704 | 6.714 | 6.591 | 6.599 | 1,196,789 | -0.10(-1.53%) |
Jun 09, 2006 | 6.704 | 6.774 | 6.646 | 6.702 | 1,561,029 | +0.03(+0.43%) |
Jun 08, 2006 | 6.580 | 6.702 | 6.498 | 6.673 | 1,599,933 | +0.06(+0.90%) |
Jun 07, 2006 | 6.663 | 6.720 | 6.578 | 6.613 | 3,853,942 | -0.06(-0.86%) |
Jun 06, 2006 | 6.734 | 6.747 | 6.621 | 6.671 | 2,296,317 | -0.07(-1.01%) |
Jun 05, 2006 | 6.541 | 6.878 | 6.541 | 6.739 | 3,175,065 | +0.19(+2.86%) |
Jun 02, 2006 | 6.541 | 6.595 | 6.512 | 6.551 | 1,700,597 | +0.06(+0.98%) |
Jun 01, 2006 | 6.375 | 6.488 | 6.362 | 6.488 | 1,278,001 | +0.11(+1.77%) |
May 31, 2006 | 6.319 | 6.405 | 6.274 | 6.375 | 3,091,907 | +0.08(+1.27%) |
May 30, 2006 | 6.323 | 6.352 | 6.272 | 6.294 | 2,666,879 | -0.08(-1.29%) |
May 26, 2006 | 6.360 | 6.389 | 6.313 | 6.377 | 1,329,549 | +0.06(+0.91%) |
May 25, 2006 | 6.171 | 6.321 | 6.169 | 6.319 | 2,747,119 | +0.19(+3.02%) |
May 24, 2006 | 6.029 | 6.159 | 6.019 | 6.134 | 2,179,118 | +0.06(+0.91%) |
May 23, 2006 | 6.220 | 6.251 | 6.068 | 6.079 | 1,637,864 | -0.09(-1.40%) |
May 22, 2006 | 6.148 | 6.196 | 6.111 | 6.165 | 2,349,810 | -0.03(-0.56%) |
May 19, 2006 | 6.159 | 6.284 | 6.098 | 6.200 | 2,084,776 | +0.03(+0.50%) |
May 18, 2006 | 6.177 | 6.227 | 6.101 | 6.169 | 2,154,803 | +0.02(+0.33%) |
May 17, 2006 | 6.200 | 6.233 | 6.113 | 6.148 | 2,038,091 | -0.11(-1.81%) |
May 16, 2006 | 6.198 | 6.294 | 6.198 | 6.262 | 1,188,521 | +0.06(+0.89%) |
May 15, 2006 | 5.953 | 6.218 | 5.953 | 6.206 | 1,009,562 | +0.06(+0.94%) |
May 12, 2006 | 6.190 | 6.206 | 6.091 | 6.148 | 1,399,576 | -0.07(-1.16%) |
May 11, 2006 | 6.395 | 6.416 | 6.218 | 6.220 | 1,469,604 | -0.19(-2.98%) |
May 10, 2006 | 6.420 | 6.588 | 6.364 | 6.412 | 1,173,932 | -0.03(-0.54%) |
May 09, 2006 | 6.432 | 6.490 | 6.387 | 6.447 | 977,953 | -0.03(-0.41%) |
May 08, 2006 | 6.364 | 6.484 | 6.352 | 6.473 | 2,165,502 | -0.01(-0.19%) |
May 05, 2006 | 6.529 | 6.638 | 6.486 | 6.486 | 1,451,124 | +0.04(+0.61%) |
May 04, 2006 | 6.368 | 6.488 | 6.368 | 6.447 | 1,170,042 | +0.07(+1.16%) |
May 03, 2006 | 6.354 | 6.399 | 6.317 | 6.373 | 1,225,967 | +0.02(+0.39%) |
May 02, 2006 | 6.410 | 6.416 | 6.292 | 6.348 | 1,796,885 | -0.07(-1.12%) |