Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.200 | 6.200 | 6.140 | 6.180 | 3,100 | -0.02(-0.32%) |
Jul 28, 2006 | 6.150 | 7.200 | 6.150 | 6.200 | 8,100 | +0.05(+0.81%) |
Jul 27, 2006 | 6.000 | 6.150 | 5.990 | 6.150 | 1,600 | +0.25(+4.24%) |
Jul 26, 2006 | 5.850 | 5.950 | 5.800 | 5.900 | 2,800 | +0.11(+1.90%) |
Jul 25, 2006 | 5.760 | 5.840 | 5.760 | 5.790 | 5,000 | -0.01(-0.17%) |
Jul 24, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 2,600 | +0.00(+0.00%) |
Jul 21, 2006 | 5.940 | 5.990 | 5.500 | 5.800 | 18,200 | -0.07(-1.19%) |
Jul 20, 2006 | 5.950 | 5.950 | 5.860 | 5.870 | 1,800 | -0.03(-0.51%) |
Jul 19, 2006 | 5.700 | 5.936 | 5.700 | 5.900 | 2,000 | +0.11(+1.90%) |
Jul 18, 2006 | 5.900 | 5.900 | 5.750 | 5.790 | 3,000 | -0.03(-0.52%) |
Jul 17, 2006 | 5.950 | 5.950 | 5.750 | 5.820 | 2,800 | -0.12(-2.02%) |
Jul 14, 2006 | 6.000 | 6.000 | 5.940 | 5.940 | 7,300 | +0.03(+0.51%) |
Jul 13, 2006 | 5.980 | 5.980 | 5.910 | 5.910 | 2,100 | -0.08(-1.34%) |
Jul 12, 2006 | 5.840 | 5.990 | 5.810 | 5.990 | 16,000 | +0.16(+2.74%) |
Jul 11, 2006 | 5.830 | 5.840 | 5.750 | 5.830 | 8,500 | +0.10(+1.75%) |
Jul 10, 2006 | 6.120 | 6.120 | 5.450 | 5.730 | 34,900 | -0.40(-6.53%) |
Jul 07, 2006 | 6.160 | 6.180 | 6.130 | 6.130 | 8,100 | -0.05(-0.81%) |
Jul 06, 2006 | 6.200 | 6.210 | 6.150 | 6.180 | 2,400 | +0.02(+0.32%) |
Jul 05, 2006 | 6.250 | 6.250 | 6.160 | 6.160 | 400 | +0.04(+0.65%) |
Jul 03, 2006 | 6.160 | 6.160 | 6.120 | 6.120 | 300 | +0.01(+0.16%) |
Jun 30, 2006 | 6.110 | 6.250 | 6.100 | 6.110 | 5,600 | -0.04(-0.65%) |
Jun 29, 2006 | 6.130 | 6.150 | 6.110 | 6.150 | 6,800 | -0.02(-0.32%) |
Jun 28, 2006 | 6.180 | 6.210 | 6.170 | 6.170 | 2,500 | -0.09(-1.44%) |
Jun 27, 2006 | 6.150 | 6.290 | 6.150 | 6.260 | 10,900 | +0.09(+1.46%) |
Jun 26, 2006 | 6.260 | 6.260 | 6.170 | 6.170 | 8,500 | -0.08(-1.28%) |
Jun 23, 2006 | 6.400 | 6.400 | 6.250 | 6.250 | 2,100 | -0.10(-1.57%) |
Jun 22, 2006 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 | +0.00(+0.00%) |
Jun 19, 2006 | 6.350 | 6.460 | 6.290 | 6.350 | 7,100 | -0.01(-0.16%) |
Jun 16, 2006 | 6.400 | 6.400 | 6.360 | 6.360 | 900 | +0.01(+0.16%) |
Jun 15, 2006 | 6.400 | 6.450 | 6.250 | 6.350 | 13,600 | -0.02(-0.31%) |
Jun 14, 2006 | 6.450 | 6.450 | 6.370 | 6.370 | 1,400 | -0.14(-2.15%) |
Jun 13, 2006 | 6.500 | 6.510 | 6.500 | 6.510 | 4,000 | -0.04(-0.61%) |
Jun 12, 2006 | 6.600 | 6.690 | 6.550 | 6.550 | 5,600 | -0.09(-1.35%) |
Jun 09, 2006 | 6.570 | 6.640 | 6.570 | 6.640 | 200 | +0.04(+0.68%) |
Jun 08, 2006 | 6.690 | 6.690 | 6.550 | 6.595 | 5,100 | -0.03(-0.38%) |
Jun 07, 2006 | 6.600 | 6.621 | 6.600 | 6.620 | 2,600 | -0.05(-0.75%) |
Jun 06, 2006 | 6.700 | 6.750 | 6.650 | 6.670 | 5,700 | +0.02(+0.30%) |
Jun 05, 2006 | 6.600 | 6.650 | 6.600 | 6.650 | 2,500 | -0.05(-0.75%) |
Jun 02, 2006 | 6.600 | 6.750 | 6.600 | 6.700 | 11,300 | +0.05(+0.75%) |
Jun 01, 2006 | 6.500 | 6.650 | 6.480 | 6.650 | 4,100 | +0.25(+3.91%) |
May 31, 2006 | 6.400 | 6.500 | 6.400 | 6.400 | 4,600 | -0.01(-0.16%) |
May 30, 2006 | 6.410 | 6.410 | 6.400 | 6.410 | 2,600 | -0.04(-0.62%) |
May 26, 2006 | 6.400 | 6.450 | 6.350 | 6.450 | 2,800 | +0.03(+0.47%) |
May 25, 2006 | 6.440 | 6.440 | 6.400 | 6.420 | 1,900 | -0.08(-1.23%) |
May 24, 2006 | 6.500 | 6.500 | 6.500 | 6.500 | 1,700 | +0.00(+0.00%) |
May 23, 2006 | 6.470 | 6.500 | 6.450 | 6.500 | 4,400 | +0.03(+0.46%) |
May 22, 2006 | 6.550 | 6.550 | 6.470 | 6.470 | 1,900 | +0.00(+0.00%) |
May 19, 2006 | 6.410 | 6.500 | 6.350 | 6.470 | 4,900 | +0.02(+0.31%) |
May 18, 2006 | 6.450 | 6.540 | 6.350 | 6.450 | 6,900 | -0.05(-0.77%) |
May 17, 2006 | 6.700 | 6.700 | 6.460 | 6.500 | 5,700 | -0.18(-2.69%) |
May 16, 2006 | 6.720 | 6.750 | 6.660 | 6.680 | 3,200 | -0.04(-0.60%) |
May 15, 2006 | 6.700 | 6.750 | 6.700 | 6.720 | 1,900 | -0.02(-0.30%) |
May 12, 2006 | 6.660 | 6.740 | 6.660 | 6.740 | 3,300 | +0.09(+1.35%) |
May 11, 2006 | 6.750 | 6.850 | 6.650 | 6.650 | 5,900 | -0.15(-2.20%) |
May 10, 2006 | 6.760 | 6.800 | 6.750 | 6.800 | 1,300 | +0.03(+0.44%) |
May 09, 2006 | 6.750 | 6.800 | 6.750 | 6.770 | 800 | +0.00(+0.00%) |
May 08, 2006 | 6.900 | 6.900 | 6.750 | 6.770 | 7,300 | -0.23(-3.29%) |
May 05, 2006 | 6.900 | 7.150 | 6.850 | 7.000 | 15,700 | +0.18(+2.64%) |
May 04, 2006 | 6.500 | 6.850 | 6.500 | 6.820 | 7,900 | +0.31(+4.76%) |
May 03, 2006 | 6.500 | 6.650 | 6.500 | 6.510 | 9,900 | +0.00(+0.00%) |
May 02, 2006 | 6.650 | 38.21 | 6.510 | 6.510 | 28,700 | -0.09(-1.36%) |