Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.317 | 6.591 | 6.317 | 6.417 | 9,388,248 | +0.10(+1.54%) |
Jul 28, 2006 | 6.207 | 6.342 | 6.159 | 6.319 | 5,371,808 | +0.11(+1.81%) |
Jul 27, 2006 | 6.142 | 6.269 | 6.110 | 6.207 | 8,835,126 | +0.09(+1.55%) |
Jul 26, 2006 | 6.092 | 6.134 | 6.005 | 6.112 | 7,596,710 | -0.01(-0.20%) |
Jul 25, 2006 | 5.787 | 6.162 | 5.658 | 6.125 | 10,456,842 | +0.34(+5.82%) |
Jul 24, 2006 | 5.478 | 5.807 | 5.438 | 5.787 | 14,949,503 | +0.32(+5.84%) |
Jul 21, 2006 | 5.643 | 5.643 | 5.430 | 5.468 | 3,843,013 | -0.19(-3.44%) |
Jul 20, 2006 | 5.812 | 5.835 | 5.625 | 5.663 | 6,598,608 | -0.07(-1.18%) |
Jul 19, 2006 | 5.490 | 5.745 | 5.428 | 5.730 | 12,147,848 | +0.21(+3.80%) |
Jul 18, 2006 | 5.458 | 5.555 | 5.410 | 5.520 | 6,483,658 | +0.06(+1.19%) |
Jul 17, 2006 | 5.463 | 5.600 | 5.410 | 5.455 | 5,562,857 | -0.04(-0.77%) |
Jul 14, 2006 | 5.530 | 5.550 | 5.403 | 5.498 | 5,802,369 | -0.05(-0.90%) |
Jul 13, 2006 | 5.745 | 5.747 | 5.493 | 5.548 | 9,886,498 | -0.21(-3.60%) |
Jul 12, 2006 | 6.030 | 6.065 | 5.750 | 5.755 | 9,025,374 | -0.29(-4.75%) |
Jul 11, 2006 | 5.810 | 6.100 | 5.795 | 6.042 | 10,491,687 | +0.20(+3.42%) |
Jul 10, 2006 | 6.227 | 6.227 | 5.772 | 5.842 | 15,678,454 | -0.38(-6.06%) |
Jul 07, 2006 | 6.362 | 6.364 | 6.125 | 6.219 | 8,061,316 | -0.16(-2.47%) |
Jul 06, 2006 | 6.516 | 6.549 | 6.337 | 6.377 | 9,306,541 | -0.15(-2.26%) |
Jul 05, 2006 | 6.524 | 6.566 | 6.497 | 6.524 | 5,444,703 | -0.11(-1.62%) |
Jul 03, 2006 | 6.701 | 6.739 | 6.581 | 6.631 | 4,053,688 | -0.02(-0.37%) |
Jun 30, 2006 | 6.796 | 6.874 | 6.641 | 6.656 | 10,925,453 | -0.14(-2.02%) |
Jun 29, 2006 | 6.774 | 6.851 | 6.679 | 6.794 | 9,120,699 | +0.04(+0.59%) |
Jun 28, 2006 | 6.816 | 6.831 | 6.654 | 6.754 | 3,809,770 | -0.04(-0.55%) |
Jun 27, 2006 | 6.866 | 6.896 | 6.696 | 6.791 | 4,145,408 | -0.11(-1.63%) |
Jun 26, 2006 | 6.943 | 6.971 | 6.771 | 6.903 | 3,848,220 | -0.04(-0.54%) |
Jun 23, 2006 | 6.836 | 7.078 | 6.821 | 6.941 | 3,406,844 | +0.04(+0.62%) |
Jun 22, 2006 | 6.928 | 6.956 | 6.764 | 6.898 | 4,018,041 | -0.03(-0.43%) |
Jun 21, 2006 | 6.659 | 6.978 | 6.641 | 6.928 | 6,452,818 | +0.25(+3.70%) |
Jun 20, 2006 | 6.744 | 6.744 | 6.554 | 6.681 | 7,259,871 | -0.06(-0.93%) |
Jun 19, 2006 | 6.936 | 6.938 | 6.706 | 6.744 | 7,767,333 | -0.18(-2.63%) |
Jun 16, 2006 | 6.781 | 7.028 | 6.719 | 6.926 | 9,419,488 | +0.10(+1.54%) |
Jun 15, 2006 | 6.417 | 6.896 | 6.417 | 6.821 | 10,319,462 | +0.49(+7.69%) |
Jun 14, 2006 | 6.312 | 6.434 | 6.247 | 6.334 | 7,272,287 | +0.05(+0.75%) |
Jun 13, 2006 | 6.117 | 6.367 | 6.025 | 6.287 | 8,317,250 | +0.07(+1.12%) |
Jun 12, 2006 | 6.494 | 6.494 | 6.204 | 6.217 | 7,454,525 | -0.28(-4.34%) |
Jun 09, 2006 | 6.679 | 6.729 | 6.460 | 6.499 | 13,871,697 | +0.04(+0.70%) |
Jun 08, 2006 | 6.679 | 6.691 | 6.267 | 6.454 | 16,284,444 | -0.29(-4.29%) |
Jun 07, 2006 | 6.991 | 7.041 | 6.731 | 6.744 | 14,546,176 | -0.15(-2.21%) |
Jun 06, 2006 | 7.428 | 7.428 | 6.809 | 6.896 | 16,826,752 | -0.53(-7.16%) |
Jun 05, 2006 | 7.615 | 7.638 | 7.393 | 7.428 | 6,272,182 | -0.03(-0.40%) |
Jun 02, 2006 | 7.735 | 7.737 | 7.440 | 7.458 | 6,808,882 | -0.29(-3.80%) |
Jun 01, 2006 | 7.253 | 7.797 | 7.218 | 7.752 | 8,253,968 | +0.38(+5.22%) |
May 31, 2006 | 7.443 | 7.448 | 7.278 | 7.368 | 5,115,473 | -0.07(-0.91%) |
May 30, 2006 | 7.493 | 7.563 | 7.343 | 7.435 | 7,311,939 | -0.15(-2.04%) |
May 26, 2006 | 7.690 | 7.712 | 7.570 | 7.590 | 5,424,677 | +0.00(+0.03%) |
May 25, 2006 | 7.283 | 7.590 | 7.228 | 7.588 | 8,173,062 | +0.48(+6.74%) |
May 24, 2006 | 7.328 | 7.335 | 7.041 | 7.108 | 8,302,431 | -0.22(-3.00%) |
May 23, 2006 | 7.338 | 7.645 | 7.300 | 7.328 | 6,501,682 | -0.01(-0.14%) |
May 22, 2006 | 7.078 | 7.370 | 7.031 | 7.338 | 7,243,850 | +0.21(+2.94%) |
May 19, 2006 | 7.171 | 7.266 | 6.931 | 7.128 | 13,593,734 | -0.03(-0.38%) |
May 18, 2006 | 7.655 | 7.745 | 7.138 | 7.156 | 17,227,274 | -0.38(-5.01%) |
May 17, 2006 | 7.568 | 7.737 | 7.415 | 7.533 | 12,322,075 | -0.08(-1.08%) |
May 16, 2006 | 7.722 | 7.865 | 7.590 | 7.615 | 7,692,035 | -0.17(-2.18%) |
May 15, 2006 | 7.792 | 7.927 | 7.665 | 7.785 | 9,908,927 | -0.00(-0.06%) |
May 12, 2006 | 7.977 | 7.982 | 7.752 | 7.790 | 9,610,938 | -0.28(-3.50%) |
May 11, 2006 | 8.139 | 8.204 | 7.970 | 8.072 | 5,461,124 | -0.09(-1.10%) |
May 10, 2006 | 8.461 | 8.461 | 8.025 | 8.162 | 13,874,901 | -0.30(-3.54%) |
May 09, 2006 | 8.539 | 8.539 | 8.334 | 8.461 | 8,360,106 | -0.10(-1.22%) |
May 08, 2006 | 8.581 | 8.684 | 8.496 | 8.566 | 3,472,530 | +0.05(+0.56%) |
May 05, 2006 | 8.828 | 8.828 | 8.466 | 8.519 | 6,885,382 | -0.20(-2.35%) |
May 04, 2006 | 8.626 | 8.851 | 8.626 | 8.724 | 4,679,705 | +0.16(+1.87%) |
May 03, 2006 | 8.739 | 8.739 | 8.541 | 8.564 | 12,152,654 | -0.17(-2.00%) |
May 02, 2006 | 8.796 | 8.871 | 8.724 | 8.739 | 5,823,597 | -0.00(-0.06%) |