Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.718 | 6.844 | 6.694 | 6.815 | 372,168 | +0.13(+1.88%) |
Jul 28, 2006 | 6.738 | 6.779 | 6.665 | 6.690 | 210,023 | -0.04(-0.60%) |
Jul 27, 2006 | 6.763 | 6.787 | 6.653 | 6.730 | 417,579 | -0.03(-0.48%) |
Jul 26, 2006 | 6.669 | 6.783 | 6.645 | 6.763 | 580,218 | +0.10(+1.46%) |
Jul 25, 2006 | 6.661 | 6.686 | 6.548 | 6.665 | 597,000 | +0.13(+1.92%) |
Jul 24, 2006 | 6.386 | 6.601 | 6.386 | 6.540 | 587,622 | +0.13(+1.96%) |
Jul 21, 2006 | 6.402 | 6.451 | 6.301 | 6.414 | 276,165 | +0.04(+0.57%) |
Jul 20, 2006 | 6.479 | 6.479 | 6.362 | 6.378 | 170,289 | -0.04(-0.69%) |
Jul 19, 2006 | 6.410 | 6.486 | 6.305 | 6.422 | 242,600 | +0.01(+0.13%) |
Jul 18, 2006 | 6.341 | 6.467 | 6.341 | 6.414 | 246,549 | +0.08(+1.28%) |
Jul 17, 2006 | 6.443 | 6.443 | 6.321 | 6.333 | 241,613 | -0.12(-1.88%) |
Jul 14, 2006 | 6.483 | 6.491 | 6.439 | 6.455 | 269,501 | -0.03(-0.44%) |
Jul 13, 2006 | 6.434 | 6.483 | 6.394 | 6.483 | 302,325 | +0.13(+1.98%) |
Jul 12, 2006 | 6.455 | 6.455 | 6.341 | 6.357 | 246,796 | -0.09(-1.32%) |
Jul 11, 2006 | 6.390 | 6.459 | 6.362 | 6.443 | 475,082 | +0.08(+1.27%) |
Jul 10, 2006 | 6.398 | 6.402 | 6.289 | 6.362 | 192,254 | +0.07(+1.09%) |
Jul 07, 2006 | 6.321 | 6.394 | 6.285 | 6.293 | 274,931 | -0.00(-0.06%) |
Jul 06, 2006 | 6.313 | 6.321 | 6.264 | 6.297 | 219,401 | -0.00(-0.06%) |
Jul 05, 2006 | 6.280 | 6.317 | 6.220 | 6.301 | 263,825 | -0.02(-0.26%) |
Jul 03, 2006 | 6.244 | 6.317 | 6.244 | 6.317 | 70,090 | +0.06(+0.91%) |
Jun 30, 2006 | 6.240 | 6.301 | 6.187 | 6.260 | 276,658 | -0.02(-0.26%) |
Jun 29, 2006 | 6.167 | 6.301 | 6.167 | 6.276 | 321,328 | +0.08(+1.24%) |
Jun 28, 2006 | 6.187 | 6.240 | 6.098 | 6.199 | 180,901 | -0.02(-0.39%) |
Jun 27, 2006 | 6.191 | 6.280 | 6.167 | 6.224 | 357,854 | +0.05(+0.85%) |
Jun 26, 2006 | 6.050 | 6.199 | 6.050 | 6.171 | 315,899 | +0.03(+0.46%) |
Jun 23, 2006 | 6.179 | 6.268 | 6.135 | 6.143 | 555,291 | +0.04(+0.60%) |
Jun 22, 2006 | 6.151 | 6.171 | 6.058 | 6.106 | 447,688 | +0.02(+0.33%) |
Jun 21, 2006 | 6.033 | 6.118 | 6.025 | 6.086 | 289,738 | +0.08(+1.28%) |
Jun 20, 2006 | 6.001 | 6.220 | 5.997 | 6.009 | 383,768 | -0.08(-1.27%) |
Jun 19, 2006 | 6.260 | 6.260 | 6.054 | 6.086 | 286,036 | -0.17(-2.78%) |
Jun 16, 2006 | 6.224 | 6.272 | 6.167 | 6.260 | 164,119 | +0.04(+0.59%) |
Jun 15, 2006 | 6.050 | 6.276 | 6.048 | 6.224 | 280,113 | +0.18(+3.02%) |
Jun 14, 2006 | 5.875 | 6.074 | 5.875 | 6.041 | 372,415 | +0.15(+2.62%) |
Jun 13, 2006 | 6.041 | 6.090 | 5.815 | 5.887 | 663,882 | -0.23(-3.71%) |
Jun 12, 2006 | 6.337 | 6.374 | 6.074 | 6.114 | 254,693 | -0.22(-3.45%) |
Jun 09, 2006 | 6.293 | 6.390 | 6.256 | 6.333 | 207,802 | +0.04(+0.64%) |
Jun 08, 2006 | 6.204 | 6.293 | 6.098 | 6.293 | 383,768 | +0.06(+0.91%) |
Jun 07, 2006 | 6.240 | 6.380 | 6.216 | 6.236 | 290,232 | -0.01(-0.13%) |
Jun 06, 2006 | 6.280 | 6.321 | 6.240 | 6.244 | 206,074 | -0.04(-0.71%) |
Jun 05, 2006 | 6.418 | 6.443 | 6.285 | 6.289 | 285,296 | -0.13(-1.96%) |
Jun 02, 2006 | 6.362 | 6.418 | 6.337 | 6.414 | 410,422 | +0.05(+0.76%) |
Jun 01, 2006 | 6.329 | 6.382 | 6.280 | 6.366 | 232,235 | +0.04(+0.58%) |
May 31, 2006 | 6.305 | 6.398 | 6.264 | 6.329 | 228,533 | +0.02(+0.39%) |
May 30, 2006 | 6.451 | 6.503 | 6.293 | 6.305 | 345,021 | -0.12(-1.83%) |
May 26, 2006 | 6.366 | 6.422 | 6.301 | 6.422 | 209,036 | +0.03(+0.44%) |
May 25, 2006 | 6.155 | 6.414 | 6.143 | 6.394 | 221,376 | +0.09(+1.41%) |
May 24, 2006 | 6.337 | 6.418 | 6.163 | 6.305 | 220,389 | -0.06(-1.02%) |
May 23, 2006 | 6.240 | 6.439 | 6.240 | 6.370 | 344,527 | +0.14(+2.21%) |
May 22, 2006 | 6.240 | 6.280 | 6.139 | 6.232 | 391,912 | -0.11(-1.79%) |
May 19, 2006 | 6.382 | 6.410 | 6.224 | 6.345 | 469,900 | -0.04(-0.57%) |
May 18, 2006 | 6.329 | 6.434 | 6.321 | 6.382 | 325,771 | +0.04(+0.64%) |
May 17, 2006 | 6.426 | 6.426 | 6.321 | 6.341 | 272,956 | -0.09(-1.32%) |
May 16, 2006 | 6.280 | 6.491 | 6.280 | 6.426 | 296,155 | +0.19(+3.12%) |
May 15, 2006 | 6.499 | 6.524 | 6.122 | 6.232 | 611,314 | -0.25(-3.88%) |
May 12, 2006 | 6.588 | 6.629 | 6.483 | 6.483 | 428,685 | -0.12(-1.84%) |
May 11, 2006 | 6.698 | 6.710 | 6.564 | 6.605 | 309,976 | -0.05(-0.79%) |
May 10, 2006 | 6.609 | 6.682 | 6.605 | 6.657 | 241,860 | +0.02(+0.31%) |
May 09, 2006 | 6.665 | 6.726 | 6.609 | 6.637 | 335,396 | -0.03(-0.49%) |
May 08, 2006 | 6.714 | 6.714 | 6.564 | 6.669 | 362,790 | -0.04(-0.66%) |
May 05, 2006 | 6.706 | 6.714 | 6.649 | 6.714 | 164,613 | +0.06(+0.85%) |
May 04, 2006 | 6.694 | 6.722 | 6.588 | 6.657 | 225,571 | -0.09(-1.26%) |
May 03, 2006 | 6.742 | 6.742 | 6.665 | 6.742 | 254,200 | +0.00(+0.00%) |
May 02, 2006 | 6.690 | 6.751 | 6.645 | 6.742 | 421,034 | +0.05(+0.73%) |