Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.907 | 6.925 | 6.893 | 6.893 | 174,697 | -0.02(-0.23%) |
Aug 30, 2006 | 6.888 | 6.925 | 6.875 | 6.909 | 249,406 | +0.03(+0.42%) |
Aug 29, 2006 | 6.880 | 6.904 | 6.875 | 6.880 | 173,565 | -0.01(-0.19%) |
Aug 28, 2006 | 6.864 | 6.893 | 6.862 | 6.893 | 169,792 | +0.03(+0.42%) |
Aug 25, 2006 | 6.814 | 6.888 | 6.811 | 6.864 | 248,652 | +0.03(+0.47%) |
Aug 24, 2006 | 6.838 | 6.872 | 6.832 | 6.832 | 156,586 | +0.00(+0.00%) |
Aug 23, 2006 | 6.867 | 6.867 | 6.824 | 6.832 | 146,399 | -0.02(-0.23%) |
Aug 22, 2006 | 6.854 | 6.864 | 6.838 | 6.848 | 169,038 | -0.01(-0.08%) |
Aug 21, 2006 | 6.878 | 6.888 | 6.846 | 6.854 | 129,042 | -0.03(-0.46%) |
Aug 18, 2006 | 6.838 | 6.891 | 6.835 | 6.885 | 245,633 | +0.00(+0.00%) |
Aug 17, 2006 | 6.859 | 6.899 | 6.856 | 6.885 | 207,147 | +0.01(+0.19%) |
Aug 16, 2006 | 6.864 | 6.885 | 6.835 | 6.872 | 177,339 | +0.05(+0.70%) |
Aug 15, 2006 | 6.793 | 6.843 | 6.787 | 6.824 | 145,267 | +0.03(+0.51%) |
Aug 14, 2006 | 6.785 | 6.817 | 6.771 | 6.790 | 156,586 | +0.01(+0.08%) |
Aug 11, 2006 | 6.758 | 6.809 | 6.753 | 6.785 | 159,605 | -0.05(-0.78%) |
Aug 10, 2006 | 6.838 | 6.885 | 6.819 | 6.838 | 378,449 | -0.02(-0.27%) |
Aug 09, 2006 | 6.891 | 6.923 | 6.790 | 6.856 | 356,942 | -0.03(-0.50%) |
Aug 08, 2006 | 6.870 | 6.915 | 6.846 | 6.891 | 255,821 | +0.05(+0.70%) |
Aug 07, 2006 | 6.843 | 6.891 | 6.835 | 6.843 | 294,684 | +0.01(+0.08%) |
Aug 04, 2006 | 6.798 | 6.851 | 6.793 | 6.838 | 308,645 | +0.07(+1.10%) |
Aug 03, 2006 | 6.848 | 6.848 | 6.750 | 6.764 | 213,938 | -0.02(-0.27%) |
Aug 02, 2006 | 6.721 | 6.785 | 6.719 | 6.782 | 259,216 | +0.06(+0.83%) |
Aug 01, 2006 | 6.703 | 6.726 | 6.692 | 6.726 | 215,825 | +0.02(+0.36%) |
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%) |