Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.833 | 7.914 | 7.828 | 7.891 | 3,469,619 | +0.06(+0.73%) |
Jul 28, 2006 | 7.868 | 7.874 | 7.799 | 7.833 | 1,422,603 | +0.02(+0.29%) |
Jul 27, 2006 | 7.747 | 7.891 | 7.736 | 7.810 | 3,831,103 | +0.07(+0.89%) |
Jul 26, 2006 | 7.719 | 7.753 | 7.701 | 7.742 | 5,871,851 | +0.00(+0.00%) |
Jul 25, 2006 | 7.742 | 7.747 | 7.673 | 7.742 | 3,516,285 | -0.01(-0.07%) |
Jul 24, 2006 | 7.678 | 7.759 | 7.673 | 7.747 | 4,007,318 | +0.07(+0.97%) |
Jul 21, 2006 | 7.632 | 7.673 | 7.558 | 7.673 | 3,889,609 | +0.09(+1.21%) |
Jul 20, 2006 | 7.466 | 7.581 | 7.454 | 7.581 | 2,287,135 | +0.09(+1.15%) |
Jul 19, 2006 | 7.454 | 7.523 | 7.454 | 7.495 | 4,091,246 | +0.05(+0.62%) |
Jul 18, 2006 | 7.374 | 7.454 | 7.351 | 7.449 | 3,456,386 | +0.07(+0.93%) |
Jul 17, 2006 | 7.328 | 7.391 | 7.322 | 7.380 | 1,967,092 | +0.06(+0.86%) |
Jul 14, 2006 | 7.380 | 7.385 | 7.299 | 7.317 | 2,642,350 | +0.08(+1.11%) |
Jul 13, 2006 | 7.322 | 7.351 | 7.213 | 7.236 | 2,536,134 | -0.10(-1.33%) |
Jul 12, 2006 | 7.408 | 7.408 | 7.305 | 7.334 | 1,293,924 | -0.07(-1.01%) |
Jul 11, 2006 | 7.380 | 7.420 | 7.351 | 7.408 | 4,046,322 | +0.03(+0.39%) |
Jul 10, 2006 | 7.328 | 7.437 | 7.288 | 7.380 | 2,831,798 | +0.07(+1.02%) |
Jul 07, 2006 | 7.294 | 7.351 | 7.236 | 7.305 | 1,878,114 | +0.01(+0.16%) |
Jul 06, 2006 | 7.317 | 7.322 | 7.242 | 7.294 | 3,472,057 | -0.02(-0.24%) |
Jul 05, 2006 | 7.202 | 7.322 | 7.198 | 7.311 | 3,910,678 | +0.10(+1.43%) |
Jul 03, 2006 | 7.202 | 7.236 | 7.167 | 7.207 | 911,545 | +0.03(+0.40%) |
Jun 30, 2006 | 7.167 | 7.202 | 7.127 | 7.179 | 1,921,820 | +0.01(+0.16%) |
Jun 29, 2006 | 7.190 | 7.202 | 7.093 | 7.167 | 4,727,500 | -0.01(-0.08%) |
Jun 28, 2006 | 7.127 | 7.184 | 7.093 | 7.173 | 7,932,972 | +0.04(+0.56%) |
Jun 27, 2006 | 7.024 | 7.133 | 6.978 | 7.133 | 4,624,940 | +0.09(+1.31%) |
Jun 26, 2006 | 7.006 | 7.041 | 6.983 | 7.041 | 1,718,616 | +0.03(+0.49%) |
Jun 23, 2006 | 6.983 | 7.081 | 6.966 | 7.006 | 1,197,285 | +0.00(+0.00%) |
Jun 22, 2006 | 7.006 | 7.035 | 6.938 | 7.006 | 1,589,415 | -0.01(-0.08%) |
Jun 21, 2006 | 7.006 | 7.058 | 7.006 | 7.012 | 1,498,173 | -0.01(-0.08%) |
Jun 20, 2006 | 7.041 | 7.075 | 7.001 | 7.018 | 1,660,980 | -0.02(-0.24%) |
Jun 19, 2006 | 7.121 | 7.121 | 7.006 | 7.035 | 1,408,847 | -0.07(-1.05%) |
Jun 16, 2006 | 7.156 | 7.162 | 7.058 | 7.110 | 2,945,502 | -0.04(-0.56%) |
Jun 15, 2006 | 7.029 | 7.156 | 6.978 | 7.150 | 2,155,322 | +0.14(+2.05%) |
Jun 14, 2006 | 6.932 | 7.035 | 6.926 | 7.006 | 4,620,587 | +0.05(+0.74%) |
Jun 13, 2006 | 7.110 | 7.110 | 6.926 | 6.955 | 4,766,678 | -0.16(-2.18%) |
Jun 12, 2006 | 7.098 | 7.150 | 7.035 | 7.110 | 3,522,205 | +0.05(+0.65%) |
Jun 09, 2006 | 7.058 | 7.116 | 7.012 | 7.064 | 1,573,743 | +0.01(+0.08%) |
Jun 08, 2006 | 7.006 | 7.064 | 6.938 | 7.058 | 1,880,378 | +0.06(+0.82%) |
Jun 07, 2006 | 7.052 | 7.058 | 6.989 | 7.001 | 1,576,181 | -0.03(-0.49%) |
Jun 06, 2006 | 7.052 | 7.075 | 6.943 | 7.035 | 2,141,218 | +0.02(+0.33%) |
Jun 05, 2006 | 7.133 | 7.144 | 7.006 | 7.012 | 2,322,830 | -0.12(-1.69%) |
Jun 02, 2006 | 7.012 | 7.133 | 6.966 | 7.133 | 3,820,830 | +0.10(+1.39%) |
Jun 01, 2006 | 6.915 | 7.052 | 6.892 | 7.035 | 10,826,759 | +0.15(+2.17%) |
May 31, 2006 | 6.834 | 6.920 | 6.805 | 6.886 | 3,972,493 | +0.07(+1.10%) |
May 30, 2006 | 6.909 | 6.949 | 6.794 | 6.811 | 4,777,126 | -0.10(-1.49%) |
May 26, 2006 | 6.972 | 6.983 | 6.892 | 6.915 | 2,166,814 | -0.03(-0.50%) |
May 25, 2006 | 6.926 | 6.983 | 6.880 | 6.949 | 2,729,761 | +0.03(+0.50%) |
May 24, 2006 | 6.949 | 7.001 | 6.874 | 6.915 | 2,534,741 | -0.05(-0.66%) |
May 23, 2006 | 7.006 | 7.035 | 6.926 | 6.961 | 5,247,264 | -0.03(-0.41%) |
May 22, 2006 | 6.909 | 7.018 | 6.909 | 6.989 | 3,281,042 | +0.05(+0.74%) |
May 19, 2006 | 6.949 | 6.972 | 6.886 | 6.938 | 2,815,953 | +0.03(+0.42%) |
May 18, 2006 | 6.897 | 6.961 | 6.874 | 6.909 | 3,937,842 | +0.01(+0.17%) |
May 17, 2006 | 6.955 | 7.006 | 6.892 | 6.897 | 2,955,427 | -0.08(-1.15%) |
May 16, 2006 | 7.075 | 7.075 | 6.961 | 6.978 | 2,807,769 | -0.08(-1.14%) |
May 15, 2006 | 7.052 | 7.075 | 6.989 | 7.058 | 3,581,059 | +0.16(+2.25%) |
May 12, 2006 | 6.972 | 7.029 | 6.892 | 6.903 | 3,084,454 | -0.15(-2.12%) |
May 11, 2006 | 7.070 | 7.098 | 6.978 | 7.052 | 3,583,497 | -0.01(-0.08%) |
May 10, 2006 | 7.087 | 7.121 | 7.029 | 7.058 | 2,951,422 | -0.06(-0.81%) |
May 09, 2006 | 7.087 | 7.139 | 7.041 | 7.116 | 2,957,691 | +0.03(+0.41%) |
May 08, 2006 | 7.121 | 7.139 | 6.995 | 7.087 | 3,249,177 | -0.01(-0.16%) |
May 05, 2006 | 6.983 | 7.173 | 6.972 | 7.098 | 4,009,059 | +0.14(+2.06%) |
May 04, 2006 | 6.892 | 6.978 | 6.892 | 6.955 | 1,962,043 | +0.06(+0.83%) |
May 03, 2006 | 6.863 | 6.915 | 6.805 | 6.897 | 4,428,701 | -0.01(-0.08%) |
May 02, 2006 | 6.811 | 6.972 | 6.788 | 6.903 | 2,661,678 | +0.12(+1.78%) |