Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.325 | 7.325 | 7.290 | 7.314 | 67,887 | -0.03(-0.47%) |
Jul 28, 2006 | 7.268 | 7.354 | 7.268 | 7.348 | 404,760 | +0.12(+1.62%) |
Jul 27, 2006 | 7.279 | 7.279 | 7.204 | 7.231 | 113,999 | -0.04(-0.49%) |
Jul 26, 2006 | 7.198 | 7.309 | 7.167 | 7.267 | 495,063 | +0.05(+0.67%) |
Jul 25, 2006 | 7.065 | 7.247 | 7.050 | 7.218 | 626,995 | +0.14(+1.96%) |
Jul 24, 2006 | 7.036 | 7.081 | 7.036 | 7.079 | 27,539 | +0.08(+1.12%) |
Jul 21, 2006 | 7.014 | 7.051 | 7.001 | 7.001 | 10,247 | -0.07(-0.95%) |
Jul 20, 2006 | 7.150 | 7.150 | 7.058 | 7.069 | 27,539 | -0.07(-0.98%) |
Jul 19, 2006 | 7.003 | 7.148 | 7.003 | 7.139 | 562,310 | +0.17(+2.44%) |
Jul 18, 2006 | 7.005 | 7.005 | 6.920 | 6.969 | 55,718 | -0.01(-0.13%) |
Jul 17, 2006 | 6.980 | 6.995 | 6.975 | 6.978 | 210,706 | +0.01(+0.09%) |
Jul 14, 2006 | 7.026 | 7.026 | 6.928 | 6.972 | 27,539 | -0.06(-0.82%) |
Jul 13, 2006 | 7.081 | 7.090 | 7.026 | 7.029 | 44,831 | -0.07(-1.05%) |
Jul 12, 2006 | 7.165 | 7.167 | 7.104 | 7.104 | 261,301 | -0.09(-1.24%) |
Jul 11, 2006 | 7.153 | 7.193 | 7.125 | 7.193 | 69,808 | +0.03(+0.48%) |
Jul 10, 2006 | 7.183 | 7.197 | 7.136 | 7.159 | 58,920 | +0.01(+0.17%) |
Jul 07, 2006 | 7.133 | 7.178 | 7.131 | 7.147 | 63,403 | -0.00(-0.02%) |
Jul 06, 2006 | 7.172 | 7.181 | 7.136 | 7.148 | 65,325 | +0.01(+0.20%) |
Jul 05, 2006 | 7.151 | 7.151 | 7.101 | 7.134 | 31,381 | -0.06(-0.80%) |
Jul 03, 2006 | 7.143 | 7.192 | 7.143 | 7.192 | 20,494 | +0.04(+0.55%) |
Jun 30, 2006 | 7.168 | 7.170 | 7.129 | 7.153 | 78,774 | +0.08(+1.08%) |
Jun 29, 2006 | 7.042 | 7.125 | 7.042 | 7.076 | 18,572 | +0.06(+0.87%) |
Jun 28, 2006 | 7.000 | 7.028 | 6.970 | 7.015 | 24,336 | +0.01(+0.16%) |
Jun 27, 2006 | 7.069 | 7.072 | 7.001 | 7.005 | 15,370 | -0.10(-1.36%) |
Jun 26, 2006 | 7.120 | 7.158 | 7.095 | 7.101 | 101,190 | -0.12(-1.72%) |
Jun 23, 2006 | 7.245 | 7.245 | 7.226 | 7.226 | 8,966 | -0.03(-0.41%) |
Jun 22, 2006 | 7.201 | 7.256 | 7.200 | 7.256 | 26,898 | -0.01(-0.17%) |
Jun 21, 2006 | 7.261 | 7.303 | 7.245 | 7.268 | 60,201 | +0.02(+0.23%) |
Jun 20, 2006 | 7.229 | 7.272 | 7.229 | 7.251 | 46,752 | -0.04(-0.49%) |
Jun 19, 2006 | 7.406 | 7.406 | 7.276 | 7.287 | 75,572 | -0.11(-1.50%) |
Jun 16, 2006 | 7.443 | 7.456 | 7.386 | 7.398 | 64,044 | -0.01(-0.17%) |
Jun 15, 2006 | 7.304 | 7.435 | 7.304 | 7.410 | 87,100 | +0.17(+2.39%) |
Jun 14, 2006 | 7.232 | 7.251 | 7.209 | 7.237 | 28,179 | +0.01(+0.11%) |
Jun 13, 2006 | 7.307 | 7.307 | 7.229 | 7.229 | 26,898 | -0.06(-0.84%) |
Jun 12, 2006 | 7.378 | 7.378 | 7.279 | 7.290 | 16,651 | -0.07(-0.98%) |
Jun 09, 2006 | 7.414 | 7.414 | 7.362 | 7.362 | 13,449 | -0.04(-0.55%) |
Jun 08, 2006 | 7.365 | 7.403 | 7.304 | 7.403 | 16,651 | -0.01(-0.13%) |
Jun 07, 2006 | 7.456 | 7.470 | 7.412 | 7.412 | 14,089 | +0.05(+0.61%) |
Jun 06, 2006 | 7.386 | 7.386 | 7.339 | 7.367 | 16,651 | -0.03(-0.40%) |
Jun 05, 2006 | 7.512 | 7.512 | 7.396 | 7.396 | 66,606 | -0.14(-1.82%) |
Jun 02, 2006 | 7.515 | 7.534 | 7.484 | 7.534 | 219,672 | +0.04(+0.52%) |
Jun 01, 2006 | 7.440 | 7.495 | 7.440 | 7.495 | 49,954 | +0.08(+1.12%) |
May 31, 2006 | 7.378 | 7.426 | 7.376 | 7.412 | 69,167 | +0.05(+0.61%) |
May 30, 2006 | 7.439 | 7.439 | 7.367 | 7.367 | 35,224 | -0.10(-1.30%) |
May 26, 2006 | 7.431 | 7.464 | 7.395 | 7.464 | 99,268 | +0.05(+0.70%) |
May 25, 2006 | 7.410 | 7.415 | 7.389 | 7.412 | 32,662 | +0.14(+1.87%) |
May 24, 2006 | 7.300 | 7.329 | 7.245 | 7.276 | 112,077 | -0.02(-0.28%) |
May 23, 2006 | 7.350 | 7.350 | 7.296 | 7.296 | 23,055 | -0.07(-0.93%) |
May 22, 2006 | 7.370 | 7.378 | 7.293 | 7.365 | 30,741 | -0.02(-0.34%) |
May 19, 2006 | 7.453 | 7.453 | 7.379 | 7.390 | 19,853 | -0.05(-0.71%) |
May 18, 2006 | 7.479 | 7.490 | 7.443 | 7.443 | 23,696 | -0.04(-0.48%) |
May 17, 2006 | 7.542 | 7.548 | 7.468 | 7.479 | 90,302 | -0.09(-1.20%) |
May 16, 2006 | 7.549 | 7.578 | 7.549 | 7.570 | 32,662 | +0.03(+0.41%) |
May 15, 2006 | 7.492 | 7.542 | 7.492 | 7.539 | 78,134 | +0.01(+0.10%) |
May 12, 2006 | 7.573 | 7.576 | 7.531 | 7.531 | 61,482 | -0.08(-1.09%) |
May 11, 2006 | 7.667 | 7.667 | 7.613 | 7.613 | 57,639 | -0.07(-0.91%) |
May 10, 2006 | 7.713 | 7.737 | 7.684 | 7.684 | 96,066 | -0.03(-0.40%) |
May 09, 2006 | 7.738 | 7.751 | 7.715 | 7.715 | 56,999 | -0.04(-0.46%) |