Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.751 | 6.770 | 6.677 | 6.727 | 2,870,753 | -0.02(-0.37%) |
Jul 28, 2006 | 6.689 | 6.768 | 6.648 | 6.751 | 3,679,662 | +0.08(+1.17%) |
Jul 27, 2006 | 6.813 | 6.821 | 6.673 | 6.673 | 2,983,398 | -0.10(-1.52%) |
Jul 26, 2006 | 6.854 | 6.854 | 6.739 | 6.776 | 4,053,042 | -0.07(-1.08%) |
Jul 25, 2006 | 6.834 | 6.875 | 6.788 | 6.850 | 2,231,297 | +0.02(+0.30%) |
Jul 24, 2006 | 6.797 | 6.838 | 6.735 | 6.830 | 2,408,034 | +0.04(+0.55%) |
Jul 21, 2006 | 6.904 | 6.908 | 6.788 | 6.792 | 2,916,394 | -0.12(-1.73%) |
Jul 20, 2006 | 6.895 | 6.941 | 6.850 | 6.912 | 3,983,853 | +0.03(+0.48%) |
Jul 19, 2006 | 6.813 | 6.924 | 6.786 | 6.879 | 4,075,134 | +0.07(+1.03%) |
Jul 18, 2006 | 6.776 | 6.813 | 6.755 | 6.809 | 2,717,080 | +0.04(+0.55%) |
Jul 17, 2006 | 6.784 | 6.821 | 6.702 | 6.772 | 1,787,757 | -0.03(-0.42%) |
Jul 14, 2006 | 6.788 | 6.805 | 6.714 | 6.801 | 2,904,983 | +0.02(+0.24%) |
Jul 13, 2006 | 6.830 | 6.862 | 6.755 | 6.784 | 3,241,705 | -0.05(-0.66%) |
Jul 12, 2006 | 6.871 | 6.879 | 6.797 | 6.830 | 3,222,769 | -0.04(-0.60%) |
Jul 11, 2006 | 6.830 | 6.875 | 6.792 | 6.871 | 2,549,083 | +0.05(+0.72%) |
Jul 10, 2006 | 6.747 | 6.834 | 6.730 | 6.821 | 3,298,999 | +0.10(+1.53%) |
Jul 07, 2006 | 6.735 | 6.784 | 6.698 | 6.718 | 1,992,654 | -0.04(-0.55%) |
Jul 06, 2006 | 6.731 | 6.809 | 6.731 | 6.755 | 1,834,126 | +0.04(+0.61%) |
Jul 05, 2006 | 6.879 | 6.879 | 6.698 | 6.714 | 2,800,107 | -0.16(-2.40%) |
Jul 03, 2006 | 6.792 | 6.883 | 6.731 | 6.879 | 1,009,436 | +0.08(+1.15%) |
Jun 30, 2006 | 6.801 | 6.858 | 6.776 | 6.801 | 3,513,850 | +0.00(+0.06%) |
Jun 29, 2006 | 6.706 | 6.797 | 6.673 | 6.797 | 2,641,821 | +0.12(+1.79%) |
Jun 28, 2006 | 6.681 | 6.714 | 6.636 | 6.677 | 2,526,262 | +0.01(+0.19%) |
Jun 27, 2006 | 6.702 | 6.731 | 6.648 | 6.665 | 2,220,372 | -0.03(-0.43%) |
Jun 26, 2006 | 6.624 | 6.710 | 6.624 | 6.694 | 2,076,410 | +0.08(+1.18%) |
Jun 23, 2006 | 6.657 | 6.661 | 6.463 | 6.615 | 3,489,330 | -0.05(-0.74%) |
Jun 22, 2006 | 6.702 | 6.727 | 6.628 | 6.665 | 3,710,494 | -0.05(-0.68%) |
Jun 21, 2006 | 6.731 | 6.788 | 6.706 | 6.710 | 3,185,625 | -0.04(-0.61%) |
Jun 20, 2006 | 6.735 | 6.772 | 6.714 | 6.751 | 2,599,336 | +0.00(+0.06%) |
Jun 19, 2006 | 6.916 | 6.920 | 6.735 | 6.747 | 3,060,356 | -0.17(-2.44%) |
Jun 16, 2006 | 6.949 | 6.949 | 6.871 | 6.916 | 2,107,727 | -0.03(-0.42%) |
Jun 15, 2006 | 6.850 | 6.949 | 6.817 | 6.945 | 2,803,506 | +0.13(+1.87%) |
Jun 14, 2006 | 6.813 | 6.875 | 6.780 | 6.817 | 4,188,993 | +0.06(+0.91%) |
Jun 13, 2006 | 6.797 | 6.900 | 6.751 | 6.755 | 2,701,785 | -0.07(-1.09%) |
Jun 12, 2006 | 6.883 | 6.908 | 6.817 | 6.830 | 1,768,092 | -0.02(-0.30%) |
Jun 09, 2006 | 6.817 | 6.883 | 6.797 | 6.850 | 5,425,663 | +0.06(+0.85%) |
Jun 08, 2006 | 6.805 | 6.838 | 6.739 | 6.792 | 4,846,899 | -0.02(-0.36%) |
Jun 07, 2006 | 6.801 | 6.891 | 6.780 | 6.817 | 3,523,804 | +0.01(+0.12%) |
Jun 06, 2006 | 6.879 | 6.900 | 6.776 | 6.809 | 3,046,275 | -0.03(-0.48%) |
Jun 05, 2006 | 6.912 | 6.941 | 6.838 | 6.842 | 2,884,591 | -0.07(-0.95%) |
Jun 02, 2006 | 6.974 | 7.003 | 6.879 | 6.908 | 2,689,404 | -0.03(-0.47%) |
Jun 01, 2006 | 6.862 | 6.949 | 6.843 | 6.941 | 2,770,489 | +0.08(+1.14%) |
May 31, 2006 | 6.809 | 6.875 | 6.792 | 6.862 | 4,282,460 | +0.06(+0.91%) |
May 30, 2006 | 6.932 | 6.937 | 6.788 | 6.801 | 2,610,504 | -0.13(-1.90%) |
May 26, 2006 | 6.891 | 6.978 | 6.879 | 6.932 | 3,713,892 | +0.06(+0.84%) |
May 25, 2006 | 6.854 | 6.889 | 6.817 | 6.875 | 2,967,861 | +0.07(+1.09%) |
May 24, 2006 | 6.813 | 6.850 | 6.731 | 6.801 | 3,698,598 | -0.03(-0.42%) |
May 23, 2006 | 6.937 | 6.941 | 6.830 | 6.830 | 2,192,454 | -0.07(-1.07%) |
May 22, 2006 | 6.821 | 6.932 | 6.809 | 6.904 | 2,948,196 | +0.07(+1.09%) |
May 19, 2006 | 6.838 | 6.920 | 6.809 | 6.830 | 3,494,186 | +0.02(+0.36%) |
May 18, 2006 | 6.900 | 6.974 | 6.805 | 6.805 | 3,880,433 | -0.10(-1.43%) |
May 17, 2006 | 6.994 | 6.994 | 6.900 | 6.904 | 2,986,311 | -0.08(-1.18%) |
May 16, 2006 | 7.077 | 7.077 | 6.970 | 6.986 | 4,036,534 | -0.05(-0.70%) |
May 15, 2006 | 6.965 | 7.044 | 6.961 | 7.035 | 2,055,532 | +0.05(+0.77%) |
May 12, 2006 | 7.015 | 7.052 | 6.953 | 6.982 | 3,790,365 | -0.03(-0.47%) |
May 11, 2006 | 7.073 | 7.073 | 6.982 | 7.015 | 3,135,129 | -0.06(-0.82%) |
May 10, 2006 | 7.081 | 7.093 | 7.031 | 7.073 | 2,243,921 | +0.01(+0.18%) |
May 09, 2006 | 7.003 | 7.085 | 6.974 | 7.060 | 5,463,535 | +0.06(+0.88%) |
May 08, 2006 | 6.990 | 7.035 | 6.982 | 6.998 | 3,602,947 | +0.01(+0.18%) |
May 05, 2006 | 6.994 | 7.011 | 6.932 | 6.986 | 4,600,002 | +0.04(+0.59%) |
May 04, 2006 | 6.961 | 6.974 | 6.916 | 6.945 | 4,339,753 | +0.00(+0.06%) |
May 03, 2006 | 6.916 | 6.982 | 6.900 | 6.941 | 5,851,481 | -0.08(-1.11%) |
May 02, 2006 | 7.003 | 7.031 | 6.961 | 7.019 | 4,764,843 | +0.02(+0.29%) |