Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.220 | 6.310 | 6.220 | 6.290 | 3,332 | +0.00(+0.00%) |
Jul 28, 2006 | 6.190 | 6.400 | 6.180 | 6.290 | 6,200 | +0.04(+0.64%) |
Jul 27, 2006 | 6.650 | 6.850 | 6.180 | 6.250 | 15,242 | -0.52(-7.68%) |
Jul 26, 2006 | 6.730 | 6.830 | 6.690 | 6.770 | 1,995 | +0.06(+0.89%) |
Jul 25, 2006 | 6.660 | 6.840 | 6.620 | 6.710 | 2,600 | -0.17(-2.47%) |
Jul 24, 2006 | 6.930 | 6.960 | 6.732 | 6.880 | 1,300 | -0.16(-2.27%) |
Jul 21, 2006 | 6.710 | 7.040 | 6.710 | 7.040 | 3,132 | -0.01(-0.14%) |
Jul 20, 2006 | 6.700 | 7.050 | 6.700 | 7.050 | 1,800 | +0.24(+3.52%) |
Jul 19, 2006 | 6.800 | 6.910 | 6.790 | 6.810 | 1,800 | +0.12(+1.79%) |
Jul 18, 2006 | 6.590 | 7.090 | 6.550 | 6.690 | 5,372 | -0.25(-3.60%) |
Jul 17, 2006 | 7.010 | 7.140 | 6.720 | 6.940 | 10,500 | -0.21(-2.94%) |
Jul 14, 2006 | 7.120 | 7.300 | 7.120 | 7.150 | 2,900 | -0.01(-0.14%) |
Jul 13, 2006 | 7.370 | 7.370 | 7.140 | 7.160 | 1,200 | -0.13(-1.78%) |
Jul 12, 2006 | 7.080 | 7.340 | 7.070 | 7.290 | 7,500 | -0.04(-0.55%) |
Jul 11, 2006 | 7.280 | 7.540 | 7.190 | 7.330 | 12,400 | -0.05(-0.68%) |
Jul 10, 2006 | 7.310 | 7.640 | 7.260 | 7.380 | 14,092 | +0.11(+1.51%) |
Jul 07, 2006 | 7.320 | 7.550 | 7.260 | 7.270 | 5,262 | -0.12(-1.62%) |
Jul 06, 2006 | 7.250 | 7.498 | 7.250 | 7.390 | 4,950 | -0.05(-0.70%) |
Jul 05, 2006 | 7.640 | 7.640 | 7.080 | 7.442 | 6,539 | -0.06(-0.77%) |
Jul 03, 2006 | 7.210 | 7.500 | 7.200 | 7.500 | 2,496 | +0.19(+2.60%) |
Jun 30, 2006 | 7.150 | 7.510 | 7.030 | 7.310 | 7,249 | +0.00(+0.00%) |
Jun 29, 2006 | 7.340 | 7.660 | 7.080 | 7.310 | 14,600 | -0.25(-3.31%) |
Jun 28, 2006 | 7.640 | 7.640 | 7.450 | 7.560 | 17,596 | -0.19(-2.45%) |
Jun 27, 2006 | 6.400 | 7.750 | 6.340 | 7.750 | 18,360 | +1.36(+21.28%) |
Jun 26, 2006 | 6.700 | 6.790 | 6.390 | 6.390 | 2,700 | -0.14(-2.14%) |
Jun 23, 2006 | 6.800 | 6.800 | 6.490 | 6.530 | 2,700 | -0.01(-0.15%) |
Jun 22, 2006 | 6.710 | 6.810 | 6.460 | 6.540 | 7,478 | +0.04(+0.62%) |
Jun 21, 2006 | 6.448 | 6.730 | 6.430 | 6.500 | 7,930 | +0.20(+3.17%) |
Jun 20, 2006 | 6.360 | 6.360 | 6.140 | 6.300 | 56,590 | -0.11(-1.72%) |
Jun 19, 2006 | 6.400 | 6.410 | 6.340 | 6.410 | 2,100 | -0.02(-0.31%) |
Jun 16, 2006 | 6.460 | 6.490 | 6.430 | 6.430 | 1,000 | +0.10(+1.58%) |
Jun 15, 2006 | 6.330 | 6.330 | 6.330 | 6.330 | 500 | -0.06(-0.94%) |
Jun 14, 2006 | 6.290 | 6.390 | 6.240 | 6.390 | 7,500 | +0.04(+0.63%) |
Jun 13, 2006 | 6.240 | 6.350 | 6.240 | 6.350 | 5,602 | +0.12(+1.93%) |
Jun 12, 2006 | 6.210 | 6.230 | 6.100 | 6.230 | 7,201 | +0.06(+0.97%) |
Jun 09, 2006 | 6.050 | 6.210 | 6.050 | 6.170 | 3,300 | -0.10(-1.59%) |
Jun 08, 2006 | 6.090 | 6.330 | 6.050 | 6.270 | 4,700 | +0.14(+2.28%) |
Jun 07, 2006 | 6.100 | 6.320 | 6.080 | 6.130 | 4,343 | +0.06(+0.99%) |
Jun 06, 2006 | 6.260 | 6.260 | 6.070 | 6.070 | 20,500 | -0.21(-3.34%) |
Jun 05, 2006 | 6.230 | 6.340 | 6.230 | 6.280 | 5,000 | -0.06(-0.95%) |
Jun 02, 2006 | 6.200 | 6.340 | 6.200 | 6.340 | 8,285 | +0.02(+0.32%) |
Jun 01, 2006 | 6.340 | 6.350 | 6.320 | 6.320 | 3,900 | +0.07(+1.12%) |
May 31, 2006 | 6.350 | 6.350 | 6.220 | 6.250 | 10,300 | -0.06(-0.95%) |
May 30, 2006 | 6.230 | 6.330 | 6.220 | 6.310 | 3,285 | +0.09(+1.45%) |
May 26, 2006 | 6.211 | 6.240 | 6.211 | 6.220 | 800 | -0.03(-0.48%) |
May 25, 2006 | 6.250 | 6.250 | 6.220 | 6.250 | 1,100 | +0.01(+0.16%) |
May 24, 2006 | 6.200 | 6.240 | 6.200 | 6.240 | 7,016 | +0.03(+0.48%) |
May 23, 2006 | 6.250 | 6.250 | 6.210 | 6.210 | 2,400 | -0.09(-1.43%) |
May 22, 2006 | 6.300 | 6.400 | 6.210 | 6.300 | 5,800 | -0.01(-0.16%) |
May 19, 2006 | 6.250 | 6.410 | 6.120 | 6.310 | 10,085 | +0.06(+0.96%) |
May 18, 2006 | 6.310 | 6.490 | 6.250 | 6.250 | 5,100 | -0.23(-3.55%) |
May 17, 2006 | 6.200 | 6.630 | 6.200 | 6.480 | 5,300 | +0.20(+3.18%) |
May 16, 2006 | 6.330 | 6.420 | 6.060 | 6.280 | 23,798 | -0.04(-0.63%) |
May 15, 2006 | 6.480 | 6.700 | 5.860 | 6.320 | 18,054 | -0.13(-2.02%) |
May 12, 2006 | 6.590 | 6.590 | 6.450 | 6.450 | 2,030 | -0.14(-2.12%) |
May 11, 2006 | 6.820 | 6.820 | 6.350 | 6.590 | 3,829 | -0.19(-2.80%) |
May 10, 2006 | 6.770 | 6.790 | 6.770 | 6.780 | 8,200 | -0.03(-0.44%) |
May 09, 2006 | 6.650 | 6.850 | 6.650 | 6.810 | 2,100 | +0.26(+3.97%) |
May 08, 2006 | 6.570 | 6.690 | 6.450 | 6.550 | 13,046 | -0.12(-1.77%) |
May 05, 2006 | 6.700 | 6.700 | 6.668 | 6.668 | 1,515 | +0.07(+1.03%) |
May 04, 2006 | 6.500 | 6.790 | 6.500 | 6.600 | 6,030 | +0.04(+0.61%) |
May 03, 2006 | 6.510 | 6.650 | 6.500 | 6.560 | 4,700 | +0.06(+0.92%) |
May 02, 2006 | 7.090 | 7.200 | 6.400 | 6.500 | 13,906 | -0.61(-8.58%) |