Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.680 | 6.697 | 6.550 | 6.550 | 4,100 | -0.13(-1.95%) |
Jul 28, 2006 | 6.800 | 6.800 | 6.500 | 6.680 | 7,800 | -0.22(-3.19%) |
Jul 27, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 | +0.05(+0.73%) |
Jul 26, 2006 | 6.930 | 6.930 | 6.850 | 6.850 | 5,500 | -0.09(-1.30%) |
Jul 25, 2006 | 6.920 | 6.940 | 6.920 | 6.940 | 500 | +0.01(+0.14%) |
Jul 24, 2006 | 6.930 | 6.930 | 6.930 | 6.930 | 300 | -0.05(-0.72%) |
Jul 21, 2006 | 6.980 | 6.980 | 6.980 | 6.980 | 900 | +0.03(+0.43%) |
Jul 20, 2006 | 6.950 | 6.950 | 6.950 | 6.950 | 300 | -0.05(-0.71%) |
Jul 19, 2006 | 7.050 | 7.050 | 6.950 | 7.000 | 2,600 | +0.02(+0.29%) |
Jul 18, 2006 | 6.950 | 7.020 | 6.950 | 6.980 | 11,500 | -0.02(-0.29%) |
Jul 17, 2006 | 7.050 | 7.050 | 7.000 | 7.000 | 3,100 | -0.03(-0.43%) |
Jul 14, 2006 | 7.100 | 7.140 | 7.030 | 7.030 | 7,200 | -0.01(-0.14%) |
Jul 13, 2006 | 7.080 | 7.080 | 7.040 | 7.040 | 800 | -0.14(-1.95%) |
Jul 12, 2006 | 7.200 | 7.200 | 7.180 | 7.180 | 5,300 | +0.08(+1.13%) |
Jul 11, 2006 | 7.120 | 7.120 | 7.080 | 7.100 | 10,600 | -0.01(-0.14%) |
Jul 10, 2006 | 7.070 | 7.110 | 7.070 | 7.110 | 200 | +0.04(+0.57%) |
Jul 07, 2006 | 7.120 | 7.120 | 7.070 | 7.070 | 5,200 | -0.10(-1.39%) |
Jul 06, 2006 | 7.150 | 7.170 | 7.150 | 7.170 | 3,500 | -0.01(-0.14%) |
Jul 05, 2006 | 7.180 | 7.180 | 7.170 | 7.180 | 1,500 | -0.07(-0.97%) |
Jul 03, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | +0.05(+0.69%) |
Jun 30, 2006 | 7.150 | 7.200 | 7.150 | 7.200 | 1,300 | +0.00(+0.00%) |
Jun 29, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 600 | +0.04(+0.56%) |
Jun 28, 2006 | 7.150 | 7.160 | 7.150 | 7.160 | 700 | +0.01(+0.14%) |
Jun 27, 2006 | 7.180 | 7.250 | 7.150 | 7.150 | 17,100 | -0.02(-0.28%) |
Jun 26, 2006 | 7.160 | 7.170 | 7.160 | 7.170 | 2,300 | -0.04(-0.55%) |
Jun 23, 2006 | 7.160 | 7.230 | 7.160 | 7.210 | 4,600 | +0.06(+0.84%) |
Jun 22, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 7.120 | 7.180 | 7.120 | 7.150 | 7,600 | -0.05(-0.69%) |
Jun 20, 2006 | 7.120 | 7.200 | 7.120 | 7.200 | 1,900 | +0.08(+1.12%) |
Jun 19, 2006 | 7.260 | 7.260 | 7.120 | 7.120 | 10,200 | -0.29(-3.91%) |
Jun 16, 2006 | 7.420 | 7.450 | 7.400 | 7.410 | 3,700 | +0.06(+0.82%) |
Jun 15, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.00(+0.00%) |
Jun 14, 2006 | 7.350 | 7.380 | 7.290 | 7.350 | 5,400 | -0.01(-0.14%) |
Jun 13, 2006 | 7.320 | 7.400 | 7.320 | 7.360 | 2,700 | -0.03(-0.41%) |
Jun 12, 2006 | 7.370 | 7.390 | 7.320 | 7.390 | 2,700 | -0.06(-0.74%) |
Jun 09, 2006 | 7.370 | 7.445 | 7.370 | 7.445 | 1,900 | +0.08(+1.02%) |
Jun 08, 2006 | 7.430 | 7.430 | 7.367 | 7.370 | 3,300 | -0.03(-0.41%) |
Jun 07, 2006 | 7.410 | 7.411 | 7.300 | 7.400 | 7,700 | -0.03(-0.40%) |
Jun 06, 2006 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 7.500 | 7.500 | 7.420 | 7.430 | 500 | -0.12(-1.59%) |
Jun 02, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 7.540 | 7.550 | 7.513 | 7.550 | 3,300 | +0.13(+1.75%) |
May 31, 2006 | 7.500 | 7.500 | 7.400 | 7.420 | 2,000 | -0.08(-1.07%) |
May 30, 2006 | 7.550 | 7.600 | 7.500 | 7.500 | 6,200 | +0.02(+0.27%) |
May 26, 2006 | 7.500 | 7.500 | 7.400 | 7.480 | 6,300 | +0.17(+2.33%) |
May 25, 2006 | 7.550 | 7.550 | 7.120 | 7.310 | 5,900 | -0.14(-1.88%) |
May 24, 2006 | 7.460 | 7.460 | 7.450 | 7.450 | 200 | -0.06(-0.80%) |
May 23, 2006 | 7.480 | 7.550 | 7.480 | 7.510 | 1,600 | +0.03(+0.40%) |
May 22, 2006 | 7.620 | 7.640 | 7.430 | 7.480 | 2,800 | -0.22(-2.86%) |
May 19, 2006 | 7.800 | 7.800 | 7.700 | 7.700 | 1,200 | -0.10(-1.28%) |
May 18, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,200 | +0.00(+0.00%) |
May 17, 2006 | 7.830 | 7.830 | 7.650 | 7.800 | 3,900 | +0.15(+1.96%) |
May 16, 2006 | 7.560 | 7.780 | 7.510 | 7.650 | 6,900 | +0.15(+2.00%) |
May 15, 2006 | 7.410 | 7.510 | 7.400 | 7.500 | 3,500 | +0.10(+1.35%) |
May 12, 2006 | 7.600 | 7.626 | 7.300 | 7.400 | 8,200 | -0.05(-0.67%) |
May 11, 2006 | 7.490 | 7.500 | 7.410 | 7.450 | 10,600 | -0.10(-1.32%) |
May 10, 2006 | 7.700 | 7.700 | 7.430 | 7.550 | 17,200 | -0.10(-1.31%) |
May 09, 2006 | 7.750 | 7.750 | 7.580 | 7.650 | 4,500 | -0.15(-1.92%) |
May 08, 2006 | 7.900 | 7.900 | 7.800 | 7.800 | 2,000 | -0.20(-2.50%) |
May 05, 2006 | 8.050 | 8.050 | 7.925 | 8.000 | 3,300 | -0.10(-1.23%) |
May 04, 2006 | 8.370 | 8.700 | 8.100 | 8.100 | 22,400 | -0.07(-0.86%) |
May 03, 2006 | 8.060 | 8.356 | 8.060 | 8.170 | 4,700 | +0.07(+0.86%) |
May 02, 2006 | 7.860 | 8.110 | 7.860 | 8.100 | 7,700 | +0.28(+3.58%) |