Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.820 | 6.825 | 6.783 | 6.806 | 42,647 | -0.02(-0.34%) |
Aug 30, 2006 | 6.788 | 6.829 | 6.772 | 6.829 | 64,188 | +0.07(+1.02%) |
Aug 29, 2006 | 6.756 | 6.788 | 6.756 | 6.760 | 56,355 | -0.02(-0.34%) |
Aug 28, 2006 | 6.756 | 6.797 | 6.756 | 6.783 | 63,101 | -0.01(-0.14%) |
Aug 25, 2006 | 6.770 | 6.825 | 6.770 | 6.793 | 46,564 | +0.02(+0.34%) |
Aug 24, 2006 | 6.788 | 6.788 | 6.742 | 6.770 | 52,874 | +0.00(+0.00%) |
Aug 23, 2006 | 6.793 | 6.802 | 6.733 | 6.770 | 76,809 | -0.00(-0.07%) |
Aug 22, 2006 | 6.788 | 6.793 | 6.747 | 6.774 | 79,637 | +0.03(+0.41%) |
Aug 21, 2006 | 6.779 | 6.797 | 6.742 | 6.747 | 35,684 | -0.02(-0.27%) |
Aug 18, 2006 | 6.802 | 6.806 | 6.756 | 6.765 | 46,999 | -0.01(-0.14%) |
Aug 17, 2006 | 6.770 | 6.811 | 6.760 | 6.774 | 93,563 | -0.02(-0.27%) |
Aug 16, 2006 | 6.811 | 6.816 | 6.783 | 6.793 | 33,508 | +0.00(+0.07%) |
Aug 15, 2006 | 6.774 | 6.806 | 6.760 | 6.788 | 55,485 | +0.01(+0.20%) |
Aug 14, 2006 | 6.737 | 6.783 | 6.737 | 6.774 | 39,601 | +0.01(+0.14%) |
Aug 11, 2006 | 6.779 | 6.806 | 6.724 | 6.765 | 62,013 | -0.03(-0.47%) |
Aug 10, 2006 | 6.770 | 6.797 | 6.737 | 6.797 | 80,072 | -0.01(-0.20%) |
Aug 09, 2006 | 6.816 | 6.862 | 6.806 | 6.811 | 57,008 | -0.05(-0.67%) |
Aug 08, 2006 | 6.793 | 6.857 | 6.788 | 6.857 | 68,540 | +0.02(+0.27%) |
Aug 07, 2006 | 6.885 | 6.885 | 6.829 | 6.839 | 41,342 | -0.04(-0.53%) |
Aug 04, 2006 | 6.917 | 6.930 | 6.866 | 6.875 | 38,948 | +0.00(+0.07%) |
Aug 03, 2006 | 6.848 | 6.907 | 6.848 | 6.871 | 26,763 | +0.01(+0.13%) |
Aug 02, 2006 | 6.857 | 6.917 | 6.857 | 6.862 | 53,744 | -0.03(-0.47%) |
Aug 01, 2006 | 6.880 | 6.898 | 6.848 | 6.894 | 65,494 | +0.06(+0.81%) |
Jul 31, 2006 | 6.797 | 6.917 | 6.793 | 6.839 | 60,925 | +0.01(+0.20%) |
Jul 28, 2006 | 6.760 | 6.848 | 6.760 | 6.825 | 39,601 | +0.04(+0.61%) |
Jul 27, 2006 | 6.802 | 6.834 | 6.770 | 6.783 | 63,971 | -0.05(-0.74%) |
Jul 26, 2006 | 6.774 | 6.843 | 6.751 | 6.834 | 50,045 | +0.01(+0.20%) |
Jul 25, 2006 | 6.802 | 6.848 | 6.770 | 6.820 | 86,383 | +0.01(+0.20%) |
Jul 24, 2006 | 6.843 | 6.843 | 6.760 | 6.806 | 68,323 | +0.06(+0.88%) |
Jul 21, 2006 | 6.765 | 6.797 | 6.737 | 6.747 | 45,258 | -0.01(-0.14%) |
Jul 20, 2006 | 6.705 | 6.770 | 6.705 | 6.756 | 53,309 | +0.01(+0.14%) |
Jul 19, 2006 | 6.669 | 6.747 | 6.669 | 6.747 | 43,082 | +0.03(+0.48%) |
Jul 18, 2006 | 6.714 | 6.770 | 6.664 | 6.714 | 31,550 | -0.02(-0.34%) |
Jul 17, 2006 | 6.756 | 6.779 | 6.733 | 6.737 | 46,999 | -0.03(-0.48%) |
Jul 14, 2006 | 6.756 | 6.797 | 6.756 | 6.770 | 24,152 | +0.03(+0.41%) |
Jul 13, 2006 | 6.733 | 6.774 | 6.733 | 6.742 | 55,485 | -0.06(-0.88%) |
Jul 12, 2006 | 6.779 | 6.825 | 6.760 | 6.802 | 55,485 | +0.01(+0.20%) |
Jul 11, 2006 | 6.779 | 6.802 | 6.779 | 6.788 | 22,411 | +0.00(+0.00%) |
Jul 10, 2006 | 6.793 | 6.793 | 6.714 | 6.788 | 55,702 | +0.01(+0.14%) |
Jul 07, 2006 | 6.710 | 6.788 | 6.687 | 6.779 | 67,017 | +0.02(+0.34%) |
Jul 06, 2006 | 6.664 | 6.797 | 6.664 | 6.756 | 89,646 | -0.02(-0.27%) |
Jul 05, 2006 | 6.825 | 6.843 | 6.751 | 6.774 | 43,735 | -0.03(-0.41%) |
Jul 03, 2006 | 6.756 | 6.802 | 6.705 | 6.802 | 28,939 | +0.06(+0.89%) |
Jun 30, 2006 | 6.691 | 6.756 | 6.678 | 6.742 | 66,582 | +0.02(+0.34%) |
Jun 29, 2006 | 6.710 | 6.770 | 6.664 | 6.719 | 58,749 | +0.06(+0.83%) |
Jun 28, 2006 | 6.701 | 6.728 | 6.664 | 6.664 | 41,559 | +0.01(+0.14%) |
Jun 27, 2006 | 6.618 | 6.682 | 6.618 | 6.655 | 79,420 | +0.01(+0.21%) |
Jun 26, 2006 | 6.618 | 6.710 | 6.604 | 6.641 | 158,187 | -0.02(-0.34%) |
Jun 23, 2006 | 6.655 | 6.664 | 6.503 | 6.664 | 54,397 | +0.02(+0.35%) |
Jun 22, 2006 | 6.618 | 6.696 | 6.590 | 6.641 | 45,041 | -0.00(-0.07%) |
Jun 21, 2006 | 6.627 | 6.646 | 6.590 | 6.646 | 51,351 | +0.06(+0.98%) |
Jun 20, 2006 | 6.687 | 6.687 | 6.572 | 6.581 | 103,572 | -0.07(-1.11%) |
Jun 19, 2006 | 6.632 | 6.664 | 6.619 | 6.655 | 62,448 | +0.04(+0.63%) |
Jun 16, 2006 | 6.549 | 6.631 | 6.549 | 6.613 | 41,124 | +0.02(+0.28%) |
Jun 15, 2006 | 6.549 | 6.595 | 6.544 | 6.595 | 20,888 | +0.01(+0.14%) |
Jun 14, 2006 | 6.600 | 6.600 | 6.512 | 6.586 | 81,378 | +0.03(+0.49%) |
Jun 13, 2006 | 6.567 | 6.577 | 6.540 | 6.554 | 34,814 | +0.01(+0.21%) |
Jun 12, 2006 | 6.531 | 6.618 | 6.531 | 6.540 | 27,851 | +0.01(+0.21%) |
Jun 09, 2006 | 6.521 | 6.549 | 6.508 | 6.526 | 45,911 | -0.07(-1.11%) |
Jun 08, 2006 | 6.577 | 6.600 | 6.554 | 6.600 | 72,892 | +0.02(+0.35%) |
Jun 07, 2006 | 6.563 | 6.595 | 6.558 | 6.577 | 64,188 | +0.02(+0.28%) |
Jun 06, 2006 | 6.503 | 6.577 | 6.503 | 6.558 | 34,814 | +0.04(+0.56%) |
Jun 05, 2006 | 6.549 | 6.572 | 6.517 | 6.521 | 63,753 | -0.05(-0.77%) |
Jun 02, 2006 | 6.549 | 6.595 | 6.544 | 6.572 | 20,453 | +0.02(+0.35%) |