Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.763 | 6.793 | 6.739 | 6.762 | 4,199,571 | +0.02(+0.35%) |
Jul 28, 2006 | 6.666 | 6.743 | 6.540 | 6.739 | 3,764,592 | +0.21(+3.15%) |
Jul 27, 2006 | 6.661 | 6.661 | 6.524 | 6.533 | 1,560,465 | -0.09(-1.41%) |
Jul 26, 2006 | 6.579 | 6.661 | 6.551 | 6.627 | 2,174,625 | +0.05(+0.79%) |
Jul 25, 2006 | 6.403 | 6.577 | 6.372 | 6.574 | 4,085,721 | +0.21(+3.26%) |
Jul 24, 2006 | 6.299 | 6.376 | 6.287 | 6.367 | 2,319,525 | +0.06(+0.97%) |
Jul 21, 2006 | 6.358 | 6.356 | 6.273 | 6.306 | 1,000,053 | -0.05(-0.82%) |
Jul 20, 2006 | 6.446 | 6.466 | 6.358 | 6.358 | 3,524,796 | -0.13(-2.05%) |
Jul 19, 2006 | 6.387 | 6.513 | 6.358 | 6.491 | 4,618,287 | +0.10(+1.51%) |
Jul 18, 2006 | 6.412 | 6.424 | 6.346 | 6.394 | 815,085 | -0.04(-0.62%) |
Jul 17, 2006 | 6.440 | 6.519 | 6.424 | 6.434 | 1,167,057 | -0.03(-0.52%) |
Jul 14, 2006 | 6.466 | 6.516 | 6.456 | 6.468 | 843,390 | +0.01(+0.10%) |
Jul 13, 2006 | 6.467 | 6.478 | 6.441 | 6.461 | 999,279 | +0.00(+0.00%) |
Jul 12, 2006 | 6.438 | 6.470 | 6.404 | 6.461 | 807,957 | -0.00(-0.02%) |
Jul 11, 2006 | 6.540 | 6.542 | 6.369 | 6.462 | 1,457,937 | -0.08(-1.21%) |
Jul 10, 2006 | 6.572 | 6.573 | 6.533 | 6.541 | 819,081 | -0.01(-0.22%) |
Jul 07, 2006 | 6.559 | 6.578 | 6.546 | 6.556 | 1,068,435 | +0.01(+0.17%) |
Jul 06, 2006 | 6.501 | 6.558 | 6.484 | 6.544 | 1,644,048 | +0.04(+0.60%) |
Jul 05, 2006 | 6.650 | 6.650 | 6.458 | 6.506 | 1,751,463 | -0.14(-2.14%) |
Jul 03, 2006 | 6.634 | 6.653 | 6.601 | 6.648 | 556,560 | +0.04(+0.62%) |
Jun 30, 2006 | 6.574 | 6.612 | 6.543 | 6.607 | 1,951,227 | +0.02(+0.25%) |
Jun 29, 2006 | 6.606 | 6.627 | 6.482 | 6.590 | 2,192,400 | -0.01(-0.17%) |
Jun 28, 2006 | 6.604 | 6.617 | 6.569 | 6.601 | 2,347,236 | +0.01(+0.08%) |
Jun 27, 2006 | 6.584 | 6.622 | 6.547 | 6.596 | 3,205,314 | +0.02(+0.32%) |
Jun 26, 2006 | 6.463 | 6.611 | 6.449 | 6.574 | 2,206,800 | +0.10(+1.58%) |
Jun 23, 2006 | 6.507 | 6.516 | 6.442 | 6.472 | 2,047,806 | -0.04(-0.67%) |
Jun 22, 2006 | 6.491 | 6.536 | 6.436 | 6.516 | 2,510,298 | +0.04(+0.57%) |
Jun 21, 2006 | 6.444 | 6.496 | 6.426 | 6.479 | 1,760,355 | +0.01(+0.22%) |
Jun 20, 2006 | 6.412 | 6.480 | 6.352 | 6.464 | 1,933,011 | +0.08(+1.22%) |
Jun 19, 2006 | 6.411 | 6.411 | 6.353 | 6.387 | 1,664,928 | -0.02(-0.26%) |
Jun 16, 2006 | 6.356 | 6.428 | 6.337 | 6.403 | 1,333,611 | +0.05(+0.84%) |
Jun 15, 2006 | 6.221 | 6.398 | 6.180 | 6.350 | 1,922,481 | +0.14(+2.27%) |
Jun 14, 2006 | 6.224 | 6.242 | 6.158 | 6.209 | 1,946,538 | -0.05(-0.78%) |
Jun 13, 2006 | 6.311 | 6.311 | 6.196 | 6.258 | 2,751,039 | -0.02(-0.39%) |
Jun 12, 2006 | 6.568 | 6.569 | 6.258 | 6.282 | 4,753,035 | -0.30(-4.59%) |
Jun 09, 2006 | 6.423 | 6.640 | 6.423 | 6.584 | 3,535,443 | +0.13(+1.94%) |
Jun 08, 2006 | 6.419 | 6.471 | 6.334 | 6.459 | 2,912,715 | +0.01(+0.22%) |
Jun 07, 2006 | 6.443 | 6.472 | 6.443 | 6.444 | 1,384,281 | -0.01(-0.12%) |
Jun 06, 2006 | 6.483 | 6.520 | 6.439 | 6.452 | 1,953,153 | -0.01(-0.14%) |
Jun 05, 2006 | 6.498 | 6.512 | 6.452 | 6.461 | 1,693,944 | -0.05(-0.77%) |
Jun 02, 2006 | 6.522 | 6.538 | 6.470 | 6.511 | 2,053,062 | +0.01(+0.21%) |
Jun 01, 2006 | 6.408 | 6.501 | 6.401 | 6.498 | 2,833,074 | +0.12(+1.88%) |
May 31, 2006 | 6.267 | 6.401 | 6.267 | 6.378 | 10,865,052 | +0.12(+1.85%) |
May 30, 2006 | 6.313 | 6.336 | 6.220 | 6.262 | 1,316,088 | -0.07(-1.12%) |
May 26, 2006 | 6.301 | 6.338 | 6.278 | 6.333 | 2,780,379 | +0.01(+0.19%) |
May 25, 2006 | 6.246 | 6.333 | 6.244 | 6.321 | 1,943,379 | +0.07(+1.16%) |
May 24, 2006 | 6.311 | 6.332 | 6.222 | 6.249 | 3,847,680 | -0.07(-1.09%) |
May 23, 2006 | 6.371 | 6.481 | 6.318 | 6.318 | 1,593,936 | -0.06(-0.87%) |
May 22, 2006 | 6.347 | 6.412 | 6.332 | 6.373 | 1,686,663 | +0.00(+0.03%) |
May 19, 2006 | 6.322 | 6.419 | 6.306 | 6.371 | 2,185,245 | +0.03(+0.40%) |
May 18, 2006 | 6.450 | 6.450 | 6.327 | 6.346 | 1,831,617 | -0.07(-1.11%) |
May 17, 2006 | 6.472 | 6.524 | 6.406 | 6.417 | 2,411,352 | -0.10(-1.52%) |
May 16, 2006 | 6.432 | 6.577 | 6.340 | 6.516 | 4,758,228 | +0.10(+1.51%) |
May 15, 2006 | 6.434 | 6.511 | 6.406 | 6.419 | 2,379,303 | -0.05(-0.72%) |
May 12, 2006 | 6.411 | 6.524 | 6.406 | 6.466 | 3,778,137 | +0.02(+0.38%) |
May 11, 2006 | 6.529 | 6.529 | 6.417 | 6.441 | 3,772,719 | -0.06(-0.92%) |
May 10, 2006 | 6.528 | 6.576 | 6.478 | 6.501 | 3,421,134 | -0.03(-0.48%) |
May 09, 2006 | 6.583 | 6.601 | 6.508 | 6.532 | 3,272,796 | -0.07(-1.06%) |
May 08, 2006 | 6.647 | 6.651 | 6.598 | 6.602 | 5,258,511 | -0.04(-0.55%) |
May 05, 2006 | 6.642 | 6.720 | 6.634 | 6.639 | 4,281,363 | -0.10(-1.55%) |
May 04, 2006 | 6.803 | 6.833 | 6.716 | 6.743 | 5,767,461 | -0.09(-1.32%) |
May 03, 2006 | 6.900 | 6.909 | 6.822 | 6.833 | 3,282,138 | -0.06(-0.81%) |
May 02, 2006 | 6.870 | 6.917 | 6.813 | 6.889 | 4,127,436 | +0.01(+0.15%) |