Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.772 | 6.792 | 6.698 | 6.748 | 2,861,754 | -0.02(-0.37%) |
Jul 28, 2006 | 6.710 | 6.789 | 6.669 | 6.772 | 3,668,127 | +0.08(+1.17%) |
Jul 27, 2006 | 6.834 | 6.843 | 6.694 | 6.694 | 2,974,046 | -0.10(-1.52%) |
Jul 26, 2006 | 6.876 | 6.876 | 6.760 | 6.797 | 4,040,336 | -0.07(-1.08%) |
Jul 25, 2006 | 6.855 | 6.896 | 6.810 | 6.872 | 2,224,302 | +0.02(+0.30%) |
Jul 24, 2006 | 6.818 | 6.859 | 6.756 | 6.851 | 2,400,485 | +0.04(+0.55%) |
Jul 21, 2006 | 6.925 | 6.929 | 6.810 | 6.814 | 2,907,251 | -0.12(-1.73%) |
Jul 20, 2006 | 6.917 | 6.963 | 6.872 | 6.934 | 3,971,364 | +0.03(+0.48%) |
Jul 19, 2006 | 6.834 | 6.946 | 6.807 | 6.901 | 4,062,359 | +0.07(+1.03%) |
Jul 18, 2006 | 6.797 | 6.834 | 6.777 | 6.830 | 2,708,562 | +0.04(+0.55%) |
Jul 17, 2006 | 6.806 | 6.843 | 6.723 | 6.793 | 1,782,152 | -0.03(-0.42%) |
Jul 14, 2006 | 6.810 | 6.826 | 6.735 | 6.822 | 2,895,877 | +0.02(+0.24%) |
Jul 13, 2006 | 6.851 | 6.884 | 6.777 | 6.806 | 3,231,543 | -0.05(-0.66%) |
Jul 12, 2006 | 6.892 | 6.901 | 6.818 | 6.851 | 3,212,666 | -0.04(-0.60%) |
Jul 11, 2006 | 6.851 | 6.896 | 6.814 | 6.892 | 2,541,092 | +0.05(+0.72%) |
Jul 10, 2006 | 6.768 | 6.855 | 6.751 | 6.843 | 3,288,657 | +0.10(+1.53%) |
Jul 07, 2006 | 6.756 | 6.806 | 6.719 | 6.739 | 1,986,408 | -0.04(-0.55%) |
Jul 06, 2006 | 6.752 | 6.830 | 6.752 | 6.777 | 1,828,376 | +0.04(+0.61%) |
Jul 05, 2006 | 6.901 | 6.901 | 6.719 | 6.735 | 2,791,329 | -0.17(-2.40%) |
Jul 03, 2006 | 6.814 | 6.905 | 6.752 | 6.901 | 1,006,272 | +0.08(+1.15%) |
Jun 30, 2006 | 6.822 | 6.880 | 6.797 | 6.822 | 3,502,835 | +0.00(+0.06%) |
Jun 29, 2006 | 6.727 | 6.818 | 6.694 | 6.818 | 2,633,539 | +0.12(+1.79%) |
Jun 28, 2006 | 6.702 | 6.735 | 6.657 | 6.698 | 2,518,343 | +0.01(+0.19%) |
Jun 27, 2006 | 6.723 | 6.752 | 6.669 | 6.686 | 2,213,412 | -0.03(-0.43%) |
Jun 26, 2006 | 6.644 | 6.731 | 6.644 | 6.715 | 2,069,901 | +0.08(+1.18%) |
Jun 23, 2006 | 6.677 | 6.682 | 6.483 | 6.636 | 3,478,392 | -0.05(-0.74%) |
Jun 22, 2006 | 6.723 | 6.748 | 6.649 | 6.686 | 3,698,862 | -0.05(-0.68%) |
Jun 21, 2006 | 6.752 | 6.810 | 6.727 | 6.731 | 3,175,639 | -0.04(-0.61%) |
Jun 20, 2006 | 6.756 | 6.793 | 6.735 | 6.772 | 2,591,188 | +0.00(+0.06%) |
Jun 19, 2006 | 6.938 | 6.942 | 6.756 | 6.768 | 3,050,762 | -0.17(-2.44%) |
Jun 16, 2006 | 6.971 | 6.971 | 6.892 | 6.938 | 2,101,120 | -0.03(-0.42%) |
Jun 15, 2006 | 6.872 | 6.971 | 6.839 | 6.967 | 2,794,717 | +0.13(+1.87%) |
Jun 14, 2006 | 6.834 | 6.896 | 6.801 | 6.839 | 4,175,861 | +0.06(+0.91%) |
Jun 13, 2006 | 6.818 | 6.921 | 6.772 | 6.777 | 2,693,315 | -0.07(-1.09%) |
Jun 12, 2006 | 6.905 | 6.929 | 6.839 | 6.851 | 1,762,550 | -0.02(-0.30%) |
Jun 09, 2006 | 6.839 | 6.905 | 6.818 | 6.872 | 5,408,654 | +0.06(+0.85%) |
Jun 08, 2006 | 6.826 | 6.859 | 6.760 | 6.814 | 4,831,705 | -0.02(-0.36%) |
Jun 07, 2006 | 6.822 | 6.913 | 6.801 | 6.839 | 3,512,757 | +0.01(+0.12%) |
Jun 06, 2006 | 6.901 | 6.921 | 6.797 | 6.830 | 3,036,726 | -0.03(-0.48%) |
Jun 05, 2006 | 6.934 | 6.963 | 6.859 | 6.863 | 2,875,548 | -0.07(-0.95%) |
Jun 02, 2006 | 6.996 | 7.025 | 6.901 | 6.929 | 2,680,973 | -0.03(-0.47%) |
Jun 01, 2006 | 6.884 | 6.971 | 6.865 | 6.963 | 2,761,804 | +0.08(+1.14%) |
May 31, 2006 | 6.830 | 6.896 | 6.814 | 6.884 | 4,269,035 | +0.06(+0.91%) |
May 30, 2006 | 6.954 | 6.958 | 6.810 | 6.822 | 2,602,320 | -0.13(-1.90%) |
May 26, 2006 | 6.913 | 7.000 | 6.901 | 6.954 | 3,702,250 | +0.06(+0.84%) |
May 25, 2006 | 6.876 | 6.910 | 6.839 | 6.896 | 2,958,557 | +0.07(+1.09%) |
May 24, 2006 | 6.834 | 6.872 | 6.752 | 6.822 | 3,687,004 | -0.03(-0.42%) |
May 23, 2006 | 6.958 | 6.963 | 6.851 | 6.851 | 2,185,581 | -0.07(-1.07%) |
May 22, 2006 | 6.843 | 6.954 | 6.830 | 6.925 | 2,938,954 | +0.07(+1.09%) |
May 19, 2006 | 6.859 | 6.942 | 6.830 | 6.851 | 3,483,232 | +0.02(+0.36%) |
May 18, 2006 | 6.921 | 6.996 | 6.826 | 6.826 | 3,868,268 | -0.10(-1.43%) |
May 17, 2006 | 7.016 | 7.016 | 6.921 | 6.925 | 2,976,950 | -0.08(-1.18%) |
May 16, 2006 | 7.099 | 7.099 | 6.991 | 7.008 | 4,023,880 | -0.05(-0.70%) |
May 15, 2006 | 6.987 | 7.066 | 6.983 | 7.058 | 2,049,088 | +0.05(+0.77%) |
May 12, 2006 | 7.037 | 7.074 | 6.975 | 7.004 | 3,778,483 | -0.03(-0.47%) |
May 11, 2006 | 7.095 | 7.095 | 7.004 | 7.037 | 3,125,301 | -0.06(-0.82%) |
May 10, 2006 | 7.103 | 7.115 | 7.053 | 7.095 | 2,236,887 | +0.01(+0.17%) |
May 09, 2006 | 7.025 | 7.107 | 6.996 | 7.082 | 5,446,408 | +0.06(+0.88%) |
May 08, 2006 | 7.012 | 7.058 | 7.004 | 7.020 | 3,591,652 | +0.01(+0.18%) |
May 05, 2006 | 7.016 | 7.033 | 6.954 | 7.008 | 4,585,582 | +0.04(+0.59%) |
May 04, 2006 | 6.983 | 6.996 | 6.938 | 6.967 | 4,326,149 | +0.00(+0.06%) |
May 03, 2006 | 6.938 | 7.004 | 6.921 | 6.963 | 5,833,138 | -0.08(-1.12%) |
May 02, 2006 | 7.025 | 7.053 | 6.983 | 7.041 | 4,749,906 | +0.02(+0.29%) |