Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.092 | 6.153 | 6.051 | 6.112 | 6,893,424 | -0.00(-0.02%) |
Jul 28, 2006 | 6.169 | 6.173 | 6.090 | 6.113 | 5,416,156 | -0.07(-1.06%) |
Jul 27, 2006 | 6.214 | 6.281 | 6.161 | 6.179 | 6,739,549 | -0.01(-0.20%) |
Jul 26, 2006 | 6.214 | 6.236 | 6.092 | 6.191 | 6,282,712 | -0.02(-0.37%) |
Jul 25, 2006 | 6.153 | 6.251 | 6.152 | 6.214 | 7,003,860 | +0.03(+0.51%) |
Jul 24, 2006 | 6.112 | 6.198 | 6.074 | 6.183 | 12,976,983 | +0.08(+1.31%) |
Jul 21, 2006 | 6.257 | 6.257 | 6.067 | 6.103 | 14,832,310 | -0.15(-2.33%) |
Jul 20, 2006 | 6.384 | 6.445 | 6.142 | 6.248 | 29,424,606 | -0.43(-6.37%) |
Jul 19, 2006 | 6.465 | 6.693 | 6.435 | 6.673 | 11,200,434 | +0.21(+3.21%) |
Jul 18, 2006 | 6.642 | 6.664 | 6.456 | 6.465 | 12,982,137 | -0.07(-1.14%) |
Jul 17, 2006 | 6.494 | 6.607 | 6.494 | 6.540 | 4,663,350 | +0.06(+0.92%) |
Jul 14, 2006 | 6.522 | 6.544 | 6.452 | 6.480 | 5,025,212 | -0.07(-1.06%) |
Jul 13, 2006 | 6.620 | 6.620 | 6.511 | 6.549 | 6,269,092 | -0.07(-1.07%) |
Jul 12, 2006 | 6.801 | 6.822 | 6.619 | 6.620 | 6,429,224 | -0.20(-2.93%) |
Jul 11, 2006 | 6.850 | 6.852 | 6.722 | 6.820 | 3,147,798 | -0.03(-0.42%) |
Jul 10, 2006 | 6.843 | 6.920 | 6.837 | 6.848 | 2,456,468 | +0.01(+0.16%) |
Jul 07, 2006 | 6.908 | 6.960 | 6.837 | 6.837 | 4,472,295 | -0.07(-1.02%) |
Jul 06, 2006 | 6.881 | 6.957 | 6.839 | 6.908 | 3,756,669 | +0.04(+0.53%) |
Jul 05, 2006 | 6.886 | 6.903 | 6.803 | 6.871 | 3,688,199 | -0.05(-0.71%) |
Jul 03, 2006 | 6.846 | 6.933 | 6.810 | 6.920 | 2,767,529 | +0.09(+1.35%) |
Jun 30, 2006 | 6.866 | 6.890 | 6.818 | 6.828 | 6,882,380 | -0.01(-0.22%) |
Jun 29, 2006 | 6.723 | 6.859 | 6.707 | 6.843 | 7,513,707 | +0.18(+2.69%) |
Jun 28, 2006 | 6.717 | 6.733 | 6.597 | 6.664 | 3,663,167 | -0.04(-0.59%) |
Jun 27, 2006 | 6.776 | 6.809 | 6.687 | 6.703 | 3,786,855 | -0.07(-1.08%) |
Jun 26, 2006 | 6.768 | 6.824 | 6.755 | 6.776 | 3,119,084 | -0.00(-0.06%) |
Jun 23, 2006 | 6.812 | 6.836 | 6.772 | 6.780 | 3,796,426 | -0.07(-1.05%) |
Jun 22, 2006 | 6.995 | 7.002 | 6.842 | 6.852 | 5,383,394 | -0.19(-2.68%) |
Jun 21, 2006 | 6.990 | 7.083 | 6.990 | 7.041 | 3,410,268 | +0.02(+0.33%) |
Jun 20, 2006 | 7.043 | 7.105 | 6.995 | 7.018 | 5,737,894 | -0.03(-0.46%) |
Jun 19, 2006 | 7.056 | 7.089 | 6.990 | 7.051 | 5,250,134 | +0.00(+0.00%) |
Jun 16, 2006 | 6.984 | 7.144 | 6.981 | 7.051 | 6,493,277 | +0.07(+0.99%) |
Jun 15, 2006 | 6.812 | 6.995 | 6.795 | 6.981 | 5,409,530 | +0.19(+2.86%) |
Jun 14, 2006 | 6.746 | 6.797 | 6.718 | 6.787 | 5,876,307 | +0.04(+0.60%) |
Jun 13, 2006 | 6.863 | 6.884 | 6.744 | 6.746 | 4,070,308 | -0.11(-1.62%) |
Jun 12, 2006 | 7.024 | 7.028 | 6.856 | 6.858 | 4,915,881 | -0.17(-2.36%) |
Jun 09, 2006 | 6.983 | 7.063 | 6.975 | 7.024 | 3,642,184 | +0.03(+0.39%) |
Jun 08, 2006 | 7.010 | 7.019 | 6.916 | 6.996 | 7,881,091 | -0.01(-0.17%) |
Jun 07, 2006 | 6.873 | 7.034 | 6.866 | 7.009 | 10,679,543 | +0.14(+2.08%) |
Jun 06, 2006 | 6.789 | 6.867 | 6.741 | 6.866 | 4,677,707 | +0.08(+1.14%) |
Jun 05, 2006 | 6.873 | 6.899 | 6.767 | 6.789 | 3,234,674 | -0.12(-1.75%) |
Jun 02, 2006 | 6.920 | 6.969 | 6.900 | 6.909 | 4,297,806 | -0.00(-0.06%) |
Jun 01, 2006 | 6.847 | 6.943 | 6.847 | 6.913 | 6,023,187 | +0.07(+0.99%) |
May 31, 2006 | 6.886 | 6.899 | 6.827 | 6.846 | 4,957,110 | -0.04(-0.55%) |
May 30, 2006 | 6.980 | 6.983 | 6.867 | 6.884 | 3,532,484 | -0.10(-1.38%) |
May 26, 2006 | 7.070 | 7.078 | 6.952 | 6.980 | 3,868,578 | -0.06(-0.79%) |
May 25, 2006 | 6.916 | 7.038 | 6.893 | 7.036 | 4,249,583 | +0.12(+1.75%) |
May 24, 2006 | 7.052 | 7.052 | 6.820 | 6.915 | 11,814,459 | -0.15(-2.13%) |
May 23, 2006 | 7.263 | 7.276 | 7.066 | 7.066 | 7,338,482 | -0.16(-2.27%) |
May 22, 2006 | 7.116 | 7.260 | 7.052 | 7.230 | 5,889,559 | +0.11(+1.60%) |
May 19, 2006 | 7.100 | 7.136 | 7.072 | 7.116 | 5,519,598 | +0.01(+0.17%) |
May 18, 2006 | 7.049 | 7.203 | 7.049 | 7.104 | 3,787,591 | -0.05(-0.72%) |
May 17, 2006 | 7.083 | 7.165 | 7.083 | 7.155 | 5,442,661 | +0.02(+0.30%) |
May 16, 2006 | 7.287 | 7.306 | 7.110 | 7.134 | 7,102,884 | -0.16(-2.14%) |
May 15, 2006 | 7.253 | 7.324 | 7.226 | 7.290 | 4,907,782 | +0.07(+0.94%) |
May 12, 2006 | 7.188 | 7.252 | 7.177 | 7.222 | 5,335,538 | +0.00(+0.00%) |
May 11, 2006 | 7.258 | 7.259 | 7.177 | 7.222 | 4,935,391 | -0.07(-0.89%) |
May 10, 2006 | 7.335 | 7.356 | 7.267 | 7.287 | 6,805,443 | +0.13(+1.80%) |
May 09, 2006 | 7.165 | 7.176 | 7.123 | 7.158 | 3,398,120 | -0.02(-0.34%) |
May 08, 2006 | 7.144 | 7.216 | 7.113 | 7.182 | 4,080,615 | +0.05(+0.76%) |
May 05, 2006 | 7.060 | 7.165 | 7.052 | 7.128 | 5,000,180 | +0.07(+0.98%) |
May 04, 2006 | 7.030 | 7.060 | 7.021 | 7.059 | 2,832,687 | +0.04(+0.60%) |
May 03, 2006 | 6.920 | 7.040 | 6.920 | 7.017 | 4,692,431 | +0.06(+0.90%) |
May 02, 2006 | 6.927 | 7.002 | 6.912 | 6.954 | 5,484,995 | +0.04(+0.63%) |