Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.718 | 6.724 | 6.695 | 6.703 | 145,644 | -0.00(-0.04%) |
Jul 28, 2006 | 6.721 | 6.737 | 6.689 | 6.705 | 174,697 | -0.01(-0.20%) |
Jul 27, 2006 | 6.655 | 6.730 | 6.655 | 6.718 | 226,390 | +0.03(+0.44%) |
Jul 26, 2006 | 6.692 | 6.705 | 6.639 | 6.689 | 209,411 | +0.02(+0.36%) |
Jul 25, 2006 | 6.636 | 6.681 | 6.618 | 6.665 | 145,267 | +0.02(+0.32%) |
Jul 24, 2006 | 6.626 | 6.671 | 6.618 | 6.644 | 109,044 | +0.01(+0.12%) |
Jul 21, 2006 | 6.628 | 6.639 | 6.605 | 6.636 | 149,417 | +0.01(+0.08%) |
Jul 20, 2006 | 6.626 | 6.631 | 6.589 | 6.631 | 152,436 | +0.03(+0.48%) |
Jul 19, 2006 | 6.573 | 6.615 | 6.546 | 6.599 | 150,926 | +0.05(+0.81%) |
Jul 18, 2006 | 6.525 | 6.586 | 6.520 | 6.546 | 144,512 | +0.02(+0.32%) |
Jul 17, 2006 | 6.536 | 6.536 | 6.453 | 6.525 | 159,227 | -0.02(-0.32%) |
Jul 14, 2006 | 6.583 | 6.583 | 6.512 | 6.546 | 169,415 | -0.03(-0.48%) |
Jul 13, 2006 | 6.562 | 6.615 | 6.532 | 6.578 | 164,510 | +0.02(+0.24%) |
Jul 12, 2006 | 6.591 | 6.594 | 6.520 | 6.562 | 163,378 | -0.04(-0.60%) |
Jul 11, 2006 | 6.626 | 6.628 | 6.570 | 6.602 | 152,436 | +0.01(+0.16%) |
Jul 10, 2006 | 6.586 | 6.623 | 6.565 | 6.591 | 136,966 | +0.02(+0.32%) |
Jul 07, 2006 | 6.615 | 6.615 | 6.567 | 6.570 | 114,704 | -0.03(-0.52%) |
Jul 06, 2006 | 6.573 | 6.610 | 6.559 | 6.605 | 137,343 | +0.04(+0.61%) |
Jul 05, 2006 | 6.559 | 6.573 | 6.536 | 6.565 | 154,322 | -0.00(-0.04%) |
Jul 03, 2006 | 6.499 | 6.570 | 6.499 | 6.567 | 85,273 | +0.11(+1.72%) |
Jun 30, 2006 | 6.506 | 6.506 | 6.437 | 6.456 | 121,873 | -0.01(-0.16%) |
Jun 29, 2006 | 6.361 | 6.467 | 6.358 | 6.467 | 181,112 | +0.10(+1.50%) |
Jun 28, 2006 | 6.374 | 6.432 | 6.369 | 6.371 | 182,621 | +0.01(+0.08%) |
Jun 27, 2006 | 6.440 | 6.440 | 6.366 | 6.366 | 161,491 | -0.06(-0.95%) |
Jun 26, 2006 | 6.493 | 6.505 | 6.400 | 6.427 | 135,456 | +0.00(+0.00%) |
Jun 23, 2006 | 6.480 | 6.491 | 6.427 | 6.427 | 119,232 | -0.01(-0.21%) |
Jun 22, 2006 | 6.453 | 6.469 | 6.414 | 6.440 | 122,628 | -0.03(-0.45%) |
Jun 21, 2006 | 6.493 | 6.493 | 6.442 | 6.469 | 193,941 | +0.04(+0.66%) |
Jun 20, 2006 | 6.430 | 6.475 | 6.406 | 6.427 | 111,685 | +0.02(+0.37%) |
Jun 19, 2006 | 6.440 | 6.493 | 6.398 | 6.403 | 168,283 | -0.06(-0.90%) |
Jun 16, 2006 | 6.533 | 6.559 | 6.440 | 6.461 | 135,834 | -0.01(-0.16%) |
Jun 15, 2006 | 6.406 | 6.493 | 6.387 | 6.472 | 169,792 | +0.13(+2.09%) |
Jun 14, 2006 | 6.361 | 6.371 | 6.324 | 6.339 | 142,625 | -0.01(-0.17%) |
Jun 13, 2006 | 6.443 | 6.446 | 6.324 | 6.350 | 234,691 | -0.14(-2.20%) |
Jun 12, 2006 | 6.573 | 6.573 | 6.491 | 6.493 | 165,642 | -0.06(-0.93%) |
Jun 09, 2006 | 6.506 | 6.557 | 6.491 | 6.554 | 130,929 | +0.02(+0.32%) |
Jun 08, 2006 | 6.573 | 6.573 | 6.488 | 6.533 | 151,681 | -0.02(-0.32%) |
Jun 07, 2006 | 6.573 | 6.594 | 6.528 | 6.554 | 133,947 | +0.00(+0.00%) |
Jun 06, 2006 | 6.626 | 6.628 | 6.554 | 6.554 | 140,739 | -0.07(-1.04%) |
Jun 05, 2006 | 6.599 | 6.652 | 6.599 | 6.623 | 156,964 | -0.00(-0.04%) |
Jun 02, 2006 | 6.583 | 6.660 | 6.581 | 6.626 | 134,702 | +0.06(+0.89%) |
Jun 01, 2006 | 6.469 | 6.567 | 6.467 | 6.567 | 167,906 | +0.07(+1.06%) |
May 31, 2006 | 6.522 | 6.549 | 6.485 | 6.499 | 135,079 | +0.00(+0.04%) |
May 30, 2006 | 6.517 | 6.522 | 6.488 | 6.496 | 156,586 | -0.02(-0.33%) |
May 26, 2006 | 6.544 | 6.546 | 6.509 | 6.517 | 99,234 | -0.02(-0.36%) |
May 25, 2006 | 6.493 | 6.549 | 6.480 | 6.541 | 119,986 | +0.02(+0.33%) |
May 24, 2006 | 6.520 | 6.562 | 6.517 | 6.520 | 154,322 | -0.02(-0.28%) |
May 23, 2006 | 6.504 | 6.562 | 6.494 | 6.538 | 175,829 | +0.00(+0.00%) |
May 22, 2006 | 6.493 | 6.538 | 6.477 | 6.538 | 186,017 | +0.02(+0.37%) |
May 19, 2006 | 6.520 | 6.530 | 6.493 | 6.514 | 112,817 | -0.01(-0.08%) |
May 18, 2006 | 6.520 | 6.530 | 6.493 | 6.520 | 61,502 | +0.04(+0.61%) |
May 17, 2006 | 6.559 | 6.559 | 6.477 | 6.480 | 134,702 | -0.05(-0.81%) |
May 16, 2006 | 6.533 | 6.559 | 6.528 | 6.533 | 133,193 | +0.00(+0.00%) |
May 15, 2006 | 6.544 | 6.559 | 6.528 | 6.533 | 112,063 | -0.01(-0.12%) |
May 12, 2006 | 6.573 | 6.573 | 6.533 | 6.541 | 83,009 | -0.02(-0.28%) |
May 11, 2006 | 6.599 | 6.612 | 6.559 | 6.559 | 129,042 | -0.08(-1.20%) |
May 10, 2006 | 6.665 | 6.671 | 6.615 | 6.639 | 147,531 | -0.02(-0.28%) |
May 09, 2006 | 6.626 | 6.665 | 6.626 | 6.658 | 118,477 | +0.01(+0.08%) |
May 08, 2006 | 6.639 | 6.668 | 6.623 | 6.652 | 146,399 | +0.04(+0.60%) |
May 05, 2006 | 6.575 | 6.628 | 6.567 | 6.612 | 132,815 | +0.05(+0.81%) |
May 04, 2006 | 6.565 | 6.591 | 6.546 | 6.559 | 178,848 | +0.01(+0.12%) |
May 03, 2006 | 6.626 | 6.636 | 6.552 | 6.552 | 141,871 | -0.05(-0.76%) |
May 02, 2006 | 6.591 | 6.620 | 6.586 | 6.602 | 221,107 | +0.02(+0.36%) |