Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.010 | 7.010 | 6.857 | 6.862 | 1,570,925 | -0.08(-1.18%) |
Jul 28, 2006 | 6.884 | 6.980 | 6.852 | 6.944 | 2,304,070 | +0.10(+1.40%) |
Jul 27, 2006 | 6.852 | 6.960 | 6.806 | 6.848 | 3,773,151 | +0.04(+0.61%) |
Jul 26, 2006 | 6.967 | 6.967 | 6.778 | 6.806 | 7,028,009 | -0.16(-2.28%) |
Jul 25, 2006 | 6.666 | 6.976 | 6.586 | 6.966 | 6,982,667 | +0.19(+2.77%) |
Jul 24, 2006 | 6.495 | 6.778 | 6.495 | 6.778 | 6,450,422 | +0.28(+4.35%) |
Jul 21, 2006 | 6.775 | 6.781 | 6.428 | 6.495 | 4,771,373 | -0.28(-4.13%) |
Jul 20, 2006 | 7.013 | 7.070 | 6.774 | 6.775 | 4,278,889 | -0.23(-3.29%) |
Jul 19, 2006 | 6.650 | 7.011 | 6.650 | 7.006 | 2,394,754 | +0.30(+4.45%) |
Jul 18, 2006 | 6.716 | 6.753 | 6.607 | 6.708 | 1,917,617 | -0.00(-0.06%) |
Jul 17, 2006 | 6.655 | 6.806 | 6.624 | 6.712 | 1,888,319 | -0.03(-0.45%) |
Jul 14, 2006 | 6.894 | 6.915 | 6.652 | 6.742 | 2,779,813 | -0.12(-1.69%) |
Jul 13, 2006 | 6.994 | 6.996 | 6.841 | 6.858 | 1,993,652 | -0.13(-1.93%) |
Jul 12, 2006 | 7.090 | 7.165 | 6.961 | 6.993 | 2,795,159 | -0.15(-2.05%) |
Jul 11, 2006 | 6.946 | 7.156 | 6.911 | 7.139 | 2,311,744 | +0.17(+2.43%) |
Jul 10, 2006 | 7.010 | 7.027 | 6.943 | 6.970 | 1,877,158 | -0.04(-0.59%) |
Jul 07, 2006 | 7.082 | 7.093 | 6.983 | 7.011 | 2,406,613 | -0.08(-1.09%) |
Jul 06, 2006 | 7.252 | 7.267 | 7.053 | 7.089 | 1,344,215 | -0.17(-2.39%) |
Jul 05, 2006 | 7.411 | 7.413 | 7.244 | 7.262 | 1,771,128 | -0.21(-2.78%) |
Jul 03, 2006 | 7.340 | 7.479 | 7.320 | 7.470 | 912,420 | +0.14(+1.90%) |
Jun 30, 2006 | 7.268 | 7.358 | 7.251 | 7.331 | 2,884,448 | +0.11(+1.47%) |
Jun 29, 2006 | 7.027 | 7.225 | 6.966 | 7.225 | 4,670,923 | +0.20(+2.82%) |
Jun 28, 2006 | 6.953 | 7.034 | 6.880 | 7.027 | 1,287,015 | +0.03(+0.49%) |
Jun 27, 2006 | 6.993 | 7.039 | 6.958 | 6.993 | 2,373,130 | +0.05(+0.76%) |
Jun 26, 2006 | 6.980 | 7.016 | 6.910 | 6.940 | 1,210,282 | -0.07(-0.94%) |
Jun 23, 2006 | 7.004 | 7.079 | 6.933 | 7.006 | 1,557,671 | -0.03(-0.39%) |
Jun 22, 2006 | 7.153 | 7.172 | 6.980 | 7.033 | 2,804,925 | -0.13(-1.82%) |
Jun 21, 2006 | 6.948 | 7.185 | 6.948 | 7.163 | 2,541,942 | +0.26(+3.76%) |
Jun 20, 2006 | 6.991 | 7.034 | 6.870 | 6.904 | 2,048,760 | -0.09(-1.25%) |
Jun 19, 2006 | 7.073 | 7.113 | 6.913 | 6.991 | 1,637,892 | -0.09(-1.34%) |
Jun 16, 2006 | 7.020 | 7.126 | 6.958 | 7.086 | 2,548,220 | +0.07(+0.94%) |
Jun 15, 2006 | 6.937 | 7.168 | 6.931 | 7.020 | 2,865,614 | +0.18(+2.58%) |
Jun 14, 2006 | 6.809 | 6.931 | 6.776 | 6.844 | 2,286,631 | +0.04(+0.53%) |
Jun 13, 2006 | 7.093 | 7.153 | 6.774 | 6.808 | 5,029,473 | -0.41(-5.66%) |
Jun 12, 2006 | 7.270 | 7.288 | 7.189 | 7.216 | 3,626,662 | +0.03(+0.46%) |
Jun 09, 2006 | 7.155 | 7.271 | 7.100 | 7.184 | 4,343,763 | +0.16(+2.24%) |
Jun 08, 2006 | 6.971 | 7.040 | 6.752 | 7.026 | 5,273,622 | -0.03(-0.49%) |
Jun 07, 2006 | 7.148 | 7.215 | 7.032 | 7.060 | 1,988,769 | -0.11(-1.50%) |
Jun 06, 2006 | 7.168 | 7.186 | 7.039 | 7.168 | 4,013,115 | -0.10(-1.34%) |
Jun 05, 2006 | 7.483 | 7.483 | 7.237 | 7.265 | 2,373,130 | -0.25(-3.34%) |
Jun 02, 2006 | 7.512 | 7.539 | 7.410 | 7.516 | 2,016,672 | +0.05(+0.67%) |
Jun 01, 2006 | 7.348 | 7.506 | 7.290 | 7.466 | 1,727,878 | -0.03(-0.42%) |
May 31, 2006 | 7.452 | 7.596 | 7.423 | 7.497 | 2,343,832 | +0.01(+0.13%) |
May 30, 2006 | 7.509 | 7.515 | 7.421 | 7.487 | 2,175,020 | -0.02(-0.29%) |
May 26, 2006 | 7.452 | 7.565 | 7.450 | 7.509 | 1,822,748 | +0.06(+0.83%) |
May 25, 2006 | 7.297 | 7.510 | 7.297 | 7.447 | 2,837,711 | +0.25(+3.49%) |
May 24, 2006 | 7.182 | 7.290 | 7.033 | 7.196 | 2,089,219 | -0.05(-0.71%) |
May 23, 2006 | 7.308 | 7.396 | 7.245 | 7.248 | 1,487,915 | -0.05(-0.67%) |
May 22, 2006 | 7.254 | 7.337 | 7.024 | 7.297 | 3,664,330 | -0.02(-0.22%) |
May 19, 2006 | 7.251 | 7.409 | 7.184 | 7.313 | 3,031,635 | +0.06(+0.87%) |
May 18, 2006 | 7.440 | 7.442 | 7.249 | 7.249 | 3,575,739 | -0.16(-2.22%) |
May 17, 2006 | 7.538 | 7.628 | 7.353 | 7.414 | 2,688,431 | -0.19(-2.56%) |
May 16, 2006 | 7.634 | 7.717 | 7.576 | 7.609 | 1,677,653 | +0.01(+0.15%) |
May 15, 2006 | 7.755 | 7.786 | 7.513 | 7.598 | 4,822,993 | -0.27(-3.37%) |
May 12, 2006 | 8.028 | 8.034 | 7.816 | 7.863 | 3,318,336 | -0.23(-2.82%) |
May 11, 2006 | 8.171 | 8.276 | 8.085 | 8.091 | 2,745,632 | -0.11(-1.36%) |
May 10, 2006 | 8.028 | 8.227 | 8.011 | 8.203 | 3,226,257 | +0.14(+1.72%) |
May 09, 2006 | 8.128 | 8.174 | 8.029 | 8.064 | 2,245,475 | +0.01(+0.18%) |
May 08, 2006 | 7.981 | 8.064 | 7.930 | 8.049 | 1,789,264 | +0.11(+1.34%) |
May 05, 2006 | 7.846 | 7.989 | 7.846 | 7.943 | 1,296,083 | +0.13(+1.71%) |
May 04, 2006 | 7.863 | 7.962 | 7.799 | 7.810 | 1,783,684 | -0.06(-0.82%) |
May 03, 2006 | 7.866 | 7.966 | 7.821 | 7.874 | 1,674,863 | +0.01(+0.11%) |
May 02, 2006 | 7.715 | 7.870 | 7.707 | 7.866 | 2,624,952 | +0.18(+2.29%) |