Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.923 | 7.140 | 6.923 | 7.140 | 29,165 | +0.16(+2.25%) |
Jul 28, 2006 | 7.210 | 7.210 | 6.983 | 6.983 | 1,137 | -0.12(-1.75%) |
Jul 27, 2006 | 7.031 | 7.107 | 7.031 | 7.107 | 10,503 | +0.02(+0.31%) |
Jul 26, 2006 | 7.150 | 7.150 | 6.826 | 7.086 | 17,856 | +0.00(+0.00%) |
Jul 25, 2006 | 7.059 | 7.134 | 7.031 | 7.086 | 8,966 | +0.05(+0.77%) |
Jul 24, 2006 | 6.977 | 7.140 | 6.977 | 7.031 | 23,054 | +0.00(+0.00%) |
Jul 21, 2006 | 7.031 | 7.031 | 6.957 | 7.031 | 7,526 | -0.05(-0.76%) |
Jul 20, 2006 | 6.940 | 7.086 | 6.940 | 7.086 | 2,079 | -0.01(-0.15%) |
Jul 19, 2006 | 7.037 | 7.148 | 7.037 | 7.096 | 2,033 | -0.10(-1.35%) |
Jul 18, 2006 | 7.161 | 7.194 | 7.113 | 7.194 | 9,456 | +0.13(+1.84%) |
Jul 17, 2006 | 7.123 | 7.123 | 7.031 | 7.064 | 5,176 | +0.01(+0.08%) |
Jul 14, 2006 | 7.069 | 7.113 | 7.031 | 7.059 | 4,860 | -0.09(-1.29%) |
Jul 13, 2006 | 7.086 | 7.167 | 7.031 | 7.150 | 29,437 | +0.12(+1.69%) |
Jul 12, 2006 | 7.031 | 7.169 | 7.031 | 7.031 | 9,355 | -0.01(-0.08%) |
Jul 11, 2006 | 6.978 | 7.296 | 6.978 | 7.037 | 4,806 | -0.01(-0.15%) |
Jul 10, 2006 | 6.977 | 7.286 | 6.977 | 7.048 | 6,040 | +0.04(+0.62%) |
Jul 07, 2006 | 6.864 | 7.140 | 6.864 | 7.004 | 12,141 | +0.01(+0.15%) |
Jul 06, 2006 | 6.983 | 7.188 | 6.977 | 6.994 | 9,798 | -0.05(-0.77%) |
Jul 05, 2006 | 7.075 | 7.361 | 6.875 | 7.048 | 120,041 | -0.04(-0.61%) |
Jul 03, 2006 | 7.167 | 7.167 | 7.069 | 7.091 | 6,136 | -0.21(-2.89%) |
Jun 30, 2006 | 6.983 | 7.302 | 6.750 | 7.302 | 20,442 | +0.42(+6.13%) |
Jun 29, 2006 | 6.788 | 6.896 | 6.761 | 6.880 | 11,462 | +0.02(+0.32%) |
Jun 28, 2006 | 6.896 | 7.031 | 6.810 | 6.858 | 5,308 | +0.02(+0.32%) |
Jun 27, 2006 | 7.031 | 7.031 | 6.837 | 6.837 | 3,475 | -0.16(-2.22%) |
Jun 26, 2006 | 6.977 | 7.302 | 6.977 | 6.992 | 44,187 | +0.01(+0.21%) |
Jun 23, 2006 | 6.950 | 7.167 | 6.923 | 6.977 | 89,964 | +0.13(+1.90%) |
Jun 22, 2006 | 6.729 | 6.853 | 6.729 | 6.848 | 31,848 | +0.04(+0.64%) |
Jun 21, 2006 | 6.912 | 6.918 | 6.783 | 6.804 | 4,622 | -0.11(-1.57%) |
Jun 20, 2006 | 6.988 | 7.140 | 6.637 | 6.912 | 20,217 | -0.06(-0.93%) |
Jun 19, 2006 | 7.291 | 7.291 | 6.977 | 6.977 | 18,166 | -0.09(-1.23%) |
Jun 16, 2006 | 6.977 | 7.064 | 6.977 | 7.064 | 6,110 | +0.03(+0.46%) |
Jun 15, 2006 | 7.167 | 7.167 | 6.999 | 7.031 | 10,231 | -0.04(-0.61%) |
Jun 14, 2006 | 7.156 | 7.156 | 7.031 | 7.075 | 8,402 | +0.03(+0.46%) |
Jun 13, 2006 | 7.031 | 7.131 | 7.031 | 7.042 | 8,375 | -0.01(-0.18%) |
Jun 12, 2006 | 7.102 | 7.102 | 7.031 | 7.055 | 3,135 | -0.05(-0.66%) |
Jun 09, 2006 | 6.934 | 7.102 | 6.934 | 7.102 | 4,252 | +0.14(+1.94%) |
Jun 08, 2006 | 7.037 | 7.107 | 6.896 | 6.967 | 29,938 | -0.15(-2.05%) |
Jun 07, 2006 | 7.140 | 7.167 | 7.091 | 7.113 | 3,052 | -0.03(-0.38%) |
Jun 06, 2006 | 7.025 | 7.194 | 7.025 | 7.140 | 3,723 | +0.01(+0.08%) |
Jun 05, 2006 | 7.194 | 7.194 | 7.037 | 7.134 | 3,838 | -0.05(-0.75%) |
Jun 02, 2006 | 7.167 | 7.388 | 7.113 | 7.188 | 7,783 | -0.20(-2.71%) |
Jun 01, 2006 | 7.388 | 7.388 | 7.302 | 7.388 | 11,671 | +0.04(+0.57%) |
May 31, 2006 | 7.205 | 7.356 | 7.145 | 7.346 | 25,719 | +0.14(+1.89%) |
May 30, 2006 | 7.031 | 7.248 | 7.031 | 7.210 | 11,956 | +0.13(+1.83%) |
May 26, 2006 | 7.226 | 7.226 | 6.939 | 7.080 | 10,741 | -0.11(-1.59%) |
May 25, 2006 | 7.031 | 7.237 | 7.031 | 7.195 | 10,057 | +0.03(+0.39%) |
May 24, 2006 | 7.167 | 7.192 | 6.929 | 7.167 | 15,471 | -0.02(-0.23%) |
May 23, 2006 | 7.004 | 7.183 | 7.002 | 7.183 | 13,047 | +0.13(+1.84%) |
May 22, 2006 | 7.086 | 7.232 | 7.031 | 7.053 | 3,697 | +0.02(+0.31%) |
May 19, 2006 | 7.113 | 7.113 | 6.999 | 7.031 | 41,395 | +0.03(+0.39%) |
May 18, 2006 | 7.031 | 7.031 | 6.929 | 7.004 | 11,658 | -0.03(-0.38%) |
May 17, 2006 | 6.923 | 7.038 | 6.923 | 7.031 | 5,354 | -0.14(-1.96%) |
May 16, 2006 | 6.936 | 7.226 | 6.936 | 7.172 | 7,663 | +0.14(+2.00%) |
May 15, 2006 | 7.118 | 7.194 | 7.031 | 7.031 | 3,004 | -0.24(-3.35%) |
May 12, 2006 | 7.302 | 7.302 | 7.037 | 7.275 | 13,940 | -0.03(-0.37%) |
May 11, 2006 | 7.275 | 7.388 | 7.069 | 7.302 | 124,665 | +0.04(+0.59%) |
May 10, 2006 | 6.994 | 7.264 | 6.991 | 7.259 | 26,835 | +0.34(+4.85%) |
May 09, 2006 | 7.031 | 7.031 | 6.902 | 6.923 | 6,470 | -0.08(-1.16%) |
May 08, 2006 | 7.031 | 7.123 | 6.983 | 7.004 | 9,040 | -0.09(-1.30%) |
May 05, 2006 | 7.086 | 7.167 | 7.086 | 7.096 | 7,996 | +0.04(+0.54%) |
May 04, 2006 | 7.102 | 7.106 | 7.005 | 7.059 | 8,793 | +0.06(+0.80%) |
May 03, 2006 | 6.977 | 7.167 | 6.977 | 7.002 | 6,933 | -0.03(-0.42%) |
May 02, 2006 | 7.031 | 7.064 | 6.999 | 7.031 | 44,982 | +0.03(+0.46%) |