Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.199 | 7.300 | 7.184 | 7.205 | 49,108,928 | +0.15(+2.17%) |
Jul 28, 2006 | 6.910 | 7.070 | 6.879 | 7.052 | 50,915,704 | +0.20(+2.88%) |
Jul 27, 2006 | 6.984 | 7.030 | 6.824 | 6.855 | 47,210,376 | +0.03(+0.45%) |
Jul 26, 2006 | 6.592 | 6.897 | 6.592 | 6.824 | 43,301,864 | +0.24(+3.66%) |
Jul 25, 2006 | 6.542 | 6.649 | 6.494 | 6.583 | 29,275,502 | +0.13(+2.07%) |
Jul 24, 2006 | 6.281 | 6.491 | 6.275 | 6.450 | 32,480,392 | +0.20(+3.19%) |
Jul 21, 2006 | 6.340 | 6.375 | 6.242 | 6.251 | 29,501,976 | -0.09(-1.42%) |
Jul 20, 2006 | 6.384 | 6.448 | 6.329 | 6.340 | 27,059,154 | -0.07(-1.13%) |
Jul 19, 2006 | 6.338 | 6.437 | 6.329 | 6.413 | 26,338,180 | +0.07(+1.14%) |
Jul 18, 2006 | 6.426 | 6.470 | 6.303 | 6.340 | 25,381,598 | -0.02(-0.31%) |
Jul 17, 2006 | 6.399 | 6.439 | 6.299 | 6.360 | 29,560,878 | -0.09(-1.46%) |
Jul 14, 2006 | 6.526 | 6.526 | 6.360 | 6.454 | 21,884,484 | +0.04(+0.58%) |
Jul 13, 2006 | 6.513 | 6.548 | 6.391 | 6.417 | 27,876,472 | -0.07(-1.05%) |
Jul 12, 2006 | 6.537 | 6.557 | 6.434 | 6.485 | 29,260,434 | +0.00(+0.07%) |
Jul 11, 2006 | 6.483 | 6.496 | 6.382 | 6.480 | 20,747,544 | +0.09(+1.34%) |
Jul 10, 2006 | 6.439 | 6.522 | 6.369 | 6.395 | 23,143,792 | -0.04(-0.68%) |
Jul 07, 2006 | 6.559 | 6.599 | 6.415 | 6.439 | 30,812,424 | -0.09(-1.44%) |
Jul 06, 2006 | 6.559 | 6.607 | 6.496 | 6.533 | 31,454,406 | -0.08(-1.16%) |
Jul 05, 2006 | 6.678 | 6.686 | 6.513 | 6.610 | 32,428,340 | -0.12(-1.82%) |
Jul 03, 2006 | 6.745 | 6.770 | 6.637 | 6.732 | 11,939,232 | +0.11(+1.62%) |
Jun 30, 2006 | 6.684 | 6.719 | 6.577 | 6.625 | 35,644,644 | -0.04(-0.53%) |
Jun 29, 2006 | 6.570 | 6.682 | 6.516 | 6.660 | 49,418,504 | +0.16(+2.39%) |
Jun 28, 2006 | 6.417 | 6.516 | 6.382 | 6.505 | 96,107,896 | +0.14(+2.24%) |
Jun 27, 2006 | 6.566 | 6.579 | 6.299 | 6.362 | 54,768,512 | -0.19(-2.88%) |
Jun 26, 2006 | 6.520 | 6.570 | 6.478 | 6.551 | 36,524,516 | -0.12(-1.87%) |
Jun 23, 2006 | 6.647 | 6.735 | 6.614 | 6.675 | 62,112,956 | +0.30(+4.71%) |
Jun 22, 2006 | 6.461 | 6.500 | 6.340 | 6.375 | 30,771,786 | -0.03(-0.41%) |
Jun 21, 2006 | 6.327 | 6.507 | 6.292 | 6.402 | 33,411,860 | +0.14(+2.27%) |
Jun 20, 2006 | 6.360 | 6.428 | 6.246 | 6.259 | 24,240,550 | -0.03(-0.45%) |
Jun 19, 2006 | 6.526 | 6.533 | 6.240 | 6.288 | 43,427,428 | -0.28(-4.33%) |
Jun 16, 2006 | 6.500 | 6.590 | 6.382 | 6.572 | 36,842,312 | +0.07(+1.11%) |
Jun 15, 2006 | 6.303 | 6.535 | 6.220 | 6.500 | 56,438,304 | +0.29(+4.69%) |
Jun 14, 2006 | 5.948 | 6.222 | 5.943 | 6.209 | 47,422,696 | +0.29(+4.92%) |
Jun 13, 2006 | 6.077 | 6.123 | 5.872 | 5.918 | 56,406,344 | -0.24(-3.91%) |
Jun 12, 2006 | 6.393 | 6.426 | 6.154 | 6.159 | 38,139,064 | -0.17(-2.67%) |
Jun 09, 2006 | 6.470 | 6.544 | 6.272 | 6.327 | 34,587,612 | -0.12(-1.80%) |
Jun 08, 2006 | 6.329 | 6.448 | 6.086 | 6.443 | 65,750,248 | +0.07(+1.10%) |
Jun 07, 2006 | 6.597 | 6.610 | 6.371 | 6.373 | 38,393,848 | -0.20(-3.06%) |
Jun 06, 2006 | 6.570 | 6.682 | 6.500 | 6.575 | 33,337,890 | -0.01(-0.10%) |
Jun 05, 2006 | 6.844 | 6.846 | 6.572 | 6.581 | 47,652,824 | -0.14(-2.02%) |
Jun 02, 2006 | 6.772 | 6.781 | 6.662 | 6.717 | 30,827,492 | +0.02(+0.23%) |
Jun 01, 2006 | 6.572 | 6.783 | 6.572 | 6.702 | 32,649,334 | +0.00(+0.03%) |
May 31, 2006 | 6.544 | 6.713 | 6.518 | 6.699 | 35,030,060 | +0.16(+2.51%) |
May 30, 2006 | 6.662 | 6.686 | 6.502 | 6.535 | 31,291,856 | -0.04(-0.60%) |
May 26, 2006 | 6.603 | 6.614 | 6.513 | 6.575 | 19,130,260 | +0.00(+0.07%) |
May 25, 2006 | 6.450 | 6.570 | 6.373 | 6.570 | 29,137,152 | +0.21(+3.31%) |
May 24, 2006 | 6.382 | 6.516 | 6.220 | 6.360 | 42,812,840 | -0.08(-1.19%) |
May 23, 2006 | 6.516 | 6.625 | 6.417 | 6.437 | 41,159,028 | +0.02(+0.31%) |
May 22, 2006 | 6.351 | 6.505 | 6.196 | 6.417 | 57,727,292 | -0.02(-0.37%) |
May 19, 2006 | 6.408 | 6.516 | 6.251 | 6.441 | 48,119,928 | -0.00(-0.07%) |
May 18, 2006 | 6.570 | 6.651 | 6.439 | 6.445 | 35,620,444 | -0.12(-1.77%) |
May 17, 2006 | 6.748 | 6.816 | 6.494 | 6.562 | 46,709,028 | -0.20(-2.98%) |
May 16, 2006 | 6.781 | 6.866 | 6.702 | 6.763 | 31,364,000 | +0.03(+0.42%) |
May 15, 2006 | 6.750 | 6.807 | 6.597 | 6.735 | 49,252,300 | -0.17(-2.47%) |
May 12, 2006 | 7.107 | 7.122 | 6.903 | 6.905 | 37,460,552 | -0.27(-3.73%) |
May 11, 2006 | 7.315 | 7.321 | 7.124 | 7.173 | 30,305,596 | -0.05(-0.73%) |
May 10, 2006 | 7.238 | 7.271 | 7.133 | 7.225 | 28,962,272 | -0.02(-0.21%) |
May 09, 2006 | 7.205 | 7.280 | 7.166 | 7.240 | 21,469,432 | +0.05(+0.64%) |
May 08, 2006 | 7.129 | 7.210 | 7.070 | 7.194 | 22,733,764 | +0.00(+0.00%) |
May 05, 2006 | 7.260 | 7.280 | 7.177 | 7.194 | 27,391,104 | -0.02(-0.30%) |
May 04, 2006 | 7.205 | 7.330 | 7.122 | 7.216 | 35,730,484 | -0.06(-0.84%) |
May 03, 2006 | 7.319 | 7.361 | 7.157 | 7.278 | 33,000,462 | -0.05(-0.69%) |
May 02, 2006 | 7.205 | 7.335 | 7.111 | 7.328 | 59,032,260 | +0.30(+4.33%) |