Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.746 | 6.746 | 6.738 | 6.738 | 10,660 | +0.01(+0.11%) |
Jul 28, 2006 | 6.731 | 6.731 | 6.723 | 6.731 | 16,900 | +0.01(+0.11%) |
Jul 27, 2006 | 6.731 | 6.808 | 6.692 | 6.723 | 114,660 | -0.04(-0.57%) |
Jul 26, 2006 | 6.808 | 6.846 | 6.731 | 6.762 | 34,060 | +0.01(+0.11%) |
Jul 25, 2006 | 6.731 | 6.769 | 6.592 | 6.754 | 39,650 | +0.13(+1.97%) |
Jul 24, 2006 | 6.538 | 6.654 | 6.538 | 6.623 | 7,020 | +0.14(+2.19%) |
Jul 21, 2006 | 6.538 | 6.538 | 6.477 | 6.481 | 1,300 | -0.02(-0.29%) |
Jul 20, 2006 | 6.500 | 6.500 | 6.500 | 6.500 | 260 | +0.01(+0.12%) |
Jul 19, 2006 | 6.462 | 6.492 | 6.431 | 6.492 | 12,480 | +0.08(+1.20%) |
Jul 18, 2006 | 6.354 | 6.454 | 6.354 | 6.415 | 1,820 | -0.04(-0.60%) |
Jul 17, 2006 | 6.677 | 6.677 | 6.369 | 6.454 | 45,370 | -0.16(-2.44%) |
Jul 14, 2006 | 6.692 | 6.731 | 6.523 | 6.615 | 34,190 | +0.03(+0.47%) |
Jul 13, 2006 | 6.692 | 6.692 | 6.577 | 6.585 | 35,490 | -0.08(-1.22%) |
Jul 12, 2006 | 6.700 | 6.769 | 6.615 | 6.666 | 10,530 | +0.04(+0.65%) |
Jul 11, 2006 | 6.577 | 6.662 | 6.577 | 6.623 | 17,550 | +0.05(+0.70%) |
Jul 10, 2006 | 6.423 | 6.608 | 6.423 | 6.577 | 6,760 | +0.19(+3.01%) |
Jul 07, 2006 | 6.423 | 6.462 | 6.346 | 6.385 | 7,280 | -0.12(-1.78%) |
Jul 06, 2006 | 6.615 | 6.654 | 6.408 | 6.500 | 31,460 | -0.08(-1.17%) |
Jul 05, 2006 | 6.500 | 6.692 | 6.500 | 6.577 | 26,000 | +0.08(+1.18%) |
Jul 03, 2006 | 6.423 | 6.500 | 6.423 | 6.500 | 1,170 | +0.15(+2.30%) |
Jun 30, 2006 | 6.346 | 6.354 | 6.300 | 6.354 | 16,250 | +0.09(+1.36%) |
Jun 29, 2006 | 6.346 | 6.346 | 6.123 | 6.268 | 35,100 | -0.11(-1.70%) |
Jun 28, 2006 | 6.269 | 6.385 | 6.269 | 6.377 | 4,420 | +0.15(+2.35%) |
Jun 27, 2006 | 6.262 | 6.269 | 6.223 | 6.231 | 4,550 | -0.04(-0.60%) |
Jun 26, 2006 | 6.208 | 6.269 | 6.208 | 6.268 | 7,020 | +0.04(+0.60%) |
Jun 23, 2006 | 6.238 | 6.238 | 6.215 | 6.231 | 3,770 | +0.00(+0.00%) |
Jun 22, 2006 | 6.192 | 6.231 | 6.192 | 6.231 | 2,210 | +0.02(+0.25%) |
Jun 21, 2006 | 6.215 | 6.223 | 6.185 | 6.215 | 1,170 | +0.02(+0.37%) |
Jun 20, 2006 | 6.123 | 6.192 | 5.946 | 6.192 | 61,880 | +0.03(+0.50%) |
Jun 19, 2006 | 6.223 | 6.231 | 6.162 | 6.162 | 12,350 | -0.07(-1.11%) |
Jun 16, 2006 | 6.231 | 6.231 | 6.231 | 6.231 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 6.262 | 6.269 | 6.231 | 6.231 | 8,060 | -0.02(-0.25%) |
Jun 14, 2006 | 6.231 | 6.246 | 6.231 | 6.246 | 3,380 | +0.02(+0.25%) |
Jun 13, 2006 | 5.962 | 6.231 | 5.962 | 6.231 | 8,840 | -0.03(-0.49%) |
Jun 12, 2006 | 6.192 | 6.262 | 6.077 | 6.262 | 7,800 | -0.04(-0.61%) |
Jun 09, 2006 | 6.308 | 6.338 | 6.231 | 6.300 | 4,160 | +0.06(+0.99%) |
Jun 08, 2006 | 6.308 | 6.308 | 6.231 | 6.238 | 23,400 | -0.15(-2.29%) |
Jun 07, 2006 | 6.269 | 6.392 | 6.269 | 6.385 | 3,900 | +0.08(+1.34%) |
Jun 06, 2006 | 6.308 | 6.308 | 6.254 | 6.300 | 7,540 | -0.08(-1.33%) |
Jun 05, 2006 | 6.385 | 6.385 | 6.385 | 6.385 | 7,670 | -0.05(-0.83%) |
Jun 02, 2006 | 6.292 | 6.531 | 6.292 | 6.438 | 17,030 | +0.12(+1.82%) |
Jun 01, 2006 | 6.246 | 6.323 | 6.231 | 6.323 | 1,040 | +0.05(+0.74%) |
May 31, 2006 | 6.308 | 6.331 | 6.223 | 6.277 | 33,410 | -0.01(-0.12%) |
May 30, 2006 | 6.500 | 6.500 | 6.239 | 6.285 | 3,900 | -0.17(-2.62%) |
May 26, 2006 | 6.269 | 6.538 | 6.123 | 6.454 | 13,000 | +0.09(+1.45%) |
May 25, 2006 | 6.254 | 6.369 | 6.215 | 6.361 | 21,970 | +0.18(+2.99%) |
May 24, 2006 | 6.138 | 6.275 | 5.923 | 6.177 | 67,340 | +0.02(+0.37%) |
May 23, 2006 | 6.346 | 6.377 | 6.115 | 6.154 | 52,520 | -0.13(-2.04%) |
May 22, 2006 | 6.377 | 6.377 | 6.282 | 6.282 | 4,810 | -0.10(-1.61%) |
May 19, 2006 | 6.354 | 6.385 | 6.285 | 6.385 | 22,880 | +0.04(+0.61%) |
May 18, 2006 | 6.385 | 6.385 | 6.269 | 6.346 | 11,960 | -0.04(-0.60%) |
May 17, 2006 | 6.385 | 6.385 | 6.385 | 6.385 | 650 | -0.07(-1.07%) |
May 16, 2006 | 6.431 | 6.462 | 6.385 | 6.454 | 12,480 | +0.07(+1.08%) |
May 15, 2006 | 6.877 | 6.923 | 6.277 | 6.385 | 50,180 | -0.30(-4.49%) |
May 12, 2006 | 6.908 | 6.962 | 6.469 | 6.685 | 58,500 | -0.13(-1.92%) |
May 11, 2006 | 6.977 | 7.069 | 6.769 | 6.815 | 72,930 | -0.11(-1.56%) |
May 10, 2006 | 6.854 | 7.000 | 6.846 | 6.923 | 69,940 | +0.07(+1.01%) |
May 09, 2006 | 6.723 | 6.862 | 6.692 | 6.854 | 191,620 | +0.22(+3.36%) |
May 08, 2006 | 6.654 | 6.654 | 6.577 | 6.631 | 14,690 | +0.02(+0.23%) |
May 05, 2006 | 6.515 | 6.615 | 6.431 | 6.615 | 18,330 | +0.11(+1.65%) |
May 04, 2006 | 6.715 | 6.715 | 6.462 | 6.508 | 24,570 | -0.05(-0.82%) |
May 03, 2006 | 6.723 | 6.723 | 6.538 | 6.562 | 13,130 | -0.17(-2.51%) |
May 02, 2006 | 6.500 | 6.731 | 6.454 | 6.731 | 51,610 | +0.28(+4.29%) |