Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.189 | 6.353 | 6.189 | 6.353 | 32,779 | +0.16(+2.51%) |
Jul 28, 2006 | 6.227 | 6.263 | 6.066 | 6.197 | 18,984 | -0.02(-0.26%) |
Jul 27, 2006 | 6.214 | 6.214 | 6.148 | 6.214 | 15,136 | +0.06(+0.93%) |
Jul 26, 2006 | 6.156 | 6.222 | 6.123 | 6.156 | 38,817 | -0.07(-1.18%) |
Jul 25, 2006 | 6.148 | 6.271 | 6.148 | 6.230 | 175,203 | +0.08(+1.33%) |
Jul 24, 2006 | 6.140 | 6.205 | 6.132 | 6.148 | 10,796 | +0.00(+0.00%) |
Jul 21, 2006 | 6.173 | 6.230 | 6.115 | 6.148 | 63,190 | -0.05(-0.79%) |
Jul 20, 2006 | 6.197 | 6.296 | 6.148 | 6.197 | 54,557 | +0.02(+0.40%) |
Jul 19, 2006 | 6.148 | 6.230 | 6.123 | 6.173 | 41,210 | +0.00(+0.00%) |
Jul 18, 2006 | 6.107 | 6.296 | 6.107 | 6.173 | 32,061 | +0.19(+3.15%) |
Jul 17, 2006 | 5.705 | 6.025 | 5.681 | 5.984 | 48,585 | +0.04(+0.69%) |
Jul 14, 2006 | 5.861 | 5.951 | 5.804 | 5.943 | 93,634 | +0.08(+1.40%) |
Jul 13, 2006 | 5.886 | 5.984 | 5.755 | 5.861 | 64,787 | -0.18(-2.99%) |
Jul 12, 2006 | 6.214 | 6.312 | 6.001 | 6.042 | 52,729 | -0.34(-5.39%) |
Jul 11, 2006 | 6.558 | 6.558 | 6.238 | 6.386 | 44,388 | -0.09(-1.39%) |
Jul 10, 2006 | 6.386 | 6.550 | 6.386 | 6.476 | 7,687 | +0.03(+0.51%) |
Jul 07, 2006 | 6.361 | 6.501 | 6.353 | 6.443 | 19,597 | +0.07(+1.03%) |
Jul 06, 2006 | 6.550 | 6.583 | 6.230 | 6.378 | 147,997 | -0.16(-2.51%) |
Jul 05, 2006 | 6.501 | 6.574 | 6.476 | 6.542 | 27,731 | +0.07(+1.01%) |
Jul 03, 2006 | 6.476 | 6.476 | 6.410 | 6.476 | 25,200 | +0.05(+0.77%) |
Jun 30, 2006 | 6.156 | 6.517 | 6.156 | 6.427 | 75,163 | +0.25(+3.98%) |
Jun 29, 2006 | 6.173 | 6.197 | 6.099 | 6.181 | 57,701 | +0.00(+0.00%) |
Jun 28, 2006 | 6.189 | 6.255 | 6.017 | 6.181 | 51,561 | -0.11(-1.82%) |
Jun 27, 2006 | 6.279 | 6.394 | 6.244 | 6.296 | 24,630 | +0.02(+0.26%) |
Jun 26, 2006 | 6.296 | 6.312 | 6.156 | 6.279 | 46,600 | -0.07(-1.03%) |
Jun 23, 2006 | 6.312 | 6.427 | 6.312 | 6.345 | 23,016 | -0.06(-0.90%) |
Jun 22, 2006 | 6.476 | 6.550 | 6.320 | 6.402 | 54,297 | -0.11(-1.64%) |
Jun 21, 2006 | 6.553 | 6.583 | 6.451 | 6.509 | 48,689 | -0.07(-1.12%) |
Jun 20, 2006 | 6.599 | 6.632 | 6.460 | 6.583 | 143,567 | -0.02(-0.37%) |
Jun 19, 2006 | 6.648 | 6.705 | 6.566 | 6.607 | 25,997 | -0.02(-0.25%) |
Jun 16, 2006 | 6.402 | 6.624 | 6.402 | 6.624 | 33,606 | +0.24(+3.72%) |
Jun 15, 2006 | 6.509 | 6.599 | 6.369 | 6.386 | 206,483 | -0.04(-0.64%) |
Jun 14, 2006 | 6.566 | 6.599 | 6.328 | 6.427 | 140,015 | -0.16(-2.49%) |
Jun 13, 2006 | 6.624 | 6.845 | 6.460 | 6.591 | 124,202 | -0.16(-2.31%) |
Jun 12, 2006 | 6.771 | 6.968 | 6.722 | 6.746 | 345,523 | +0.11(+1.60%) |
Jun 09, 2006 | 6.815 | 6.927 | 6.615 | 6.640 | 86,023 | -0.05(-0.74%) |
Jun 08, 2006 | 6.566 | 6.705 | 6.353 | 6.689 | 583,534 | +0.18(+2.77%) |
Jun 07, 2006 | 6.476 | 6.607 | 6.394 | 6.509 | 41,220 | +0.02(+0.25%) |
Jun 06, 2006 | 6.550 | 6.558 | 6.386 | 6.492 | 184,618 | -0.07(-1.12%) |
Jun 05, 2006 | 6.804 | 6.804 | 6.566 | 6.566 | 78,156 | -0.21(-3.14%) |
Jun 02, 2006 | 6.828 | 6.943 | 6.689 | 6.779 | 33,577 | -0.08(-1.19%) |
Jun 01, 2006 | 6.845 | 6.943 | 6.624 | 6.861 | 77,629 | +0.06(+0.84%) |
May 31, 2006 | 6.558 | 6.845 | 6.558 | 6.804 | 149,616 | +0.31(+4.80%) |
May 30, 2006 | 6.640 | 6.640 | 6.353 | 6.492 | 201,144 | -0.05(-0.75%) |
May 26, 2006 | 6.640 | 6.640 | 6.476 | 6.542 | 16,314 | +0.03(+0.50%) |
May 25, 2006 | 6.369 | 6.558 | 6.369 | 6.509 | 35,935 | +0.15(+2.32%) |
May 24, 2006 | 6.419 | 6.435 | 6.287 | 6.361 | 123,866 | -0.03(-0.51%) |
May 23, 2006 | 6.337 | 6.435 | 6.214 | 6.394 | 151,581 | +0.05(+0.78%) |
May 22, 2006 | 6.304 | 6.394 | 6.074 | 6.345 | 151,257 | -0.29(-4.33%) |
May 19, 2006 | 6.558 | 6.681 | 6.476 | 6.632 | 28,721 | +0.08(+1.25%) |
May 18, 2006 | 6.369 | 6.640 | 6.328 | 6.550 | 101,193 | +0.05(+0.76%) |
May 17, 2006 | 6.394 | 6.558 | 6.189 | 6.501 | 221,962 | +0.07(+1.02%) |
May 16, 2006 | 6.246 | 6.550 | 6.074 | 6.435 | 114,659 | +0.13(+2.08%) |
May 15, 2006 | 6.394 | 6.419 | 6.230 | 6.304 | 102,565 | -0.05(-0.77%) |
May 12, 2006 | 6.443 | 6.451 | 6.296 | 6.353 | 41,067 | -0.04(-0.64%) |
May 11, 2006 | 6.394 | 6.533 | 6.246 | 6.394 | 91,028 | +0.00(+0.00%) |
May 10, 2006 | 6.722 | 6.722 | 5.984 | 6.394 | 219,512 | -0.16(-2.50%) |
May 09, 2006 | 6.476 | 6.648 | 6.476 | 6.558 | 408,993 | +0.20(+3.23%) |
May 08, 2006 | 6.230 | 6.402 | 6.189 | 6.353 | 202,780 | +0.31(+5.16%) |
May 05, 2006 | 5.804 | 6.050 | 5.804 | 6.042 | 95,719 | +0.22(+3.80%) |
May 04, 2006 | 5.943 | 5.943 | 5.771 | 5.820 | 50,947 | -0.01(-0.14%) |
May 03, 2006 | 5.984 | 5.984 | 5.812 | 5.828 | 66,121 | +0.07(+1.14%) |
May 02, 2006 | 5.615 | 5.812 | 5.615 | 5.763 | 88,475 | +0.11(+1.88%) |