Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.575 | 6.575 | 6.546 | 6.571 | 244,342 | +0.01(+0.11%) |
Jul 28, 2006 | 6.593 | 6.593 | 6.539 | 6.564 | 305,777 | -0.01(-0.16%) |
Jul 27, 2006 | 6.593 | 6.603 | 6.567 | 6.575 | 281,762 | +0.00(+0.00%) |
Jul 26, 2006 | 6.589 | 6.589 | 6.564 | 6.575 | 213,066 | +0.00(+0.05%) |
Jul 25, 2006 | 6.589 | 6.596 | 6.553 | 6.571 | 220,327 | +0.00(+0.05%) |
Jul 24, 2006 | 6.546 | 6.568 | 6.528 | 6.568 | 110,861 | +0.03(+0.44%) |
Jul 21, 2006 | 6.543 | 6.546 | 6.514 | 6.539 | 142,975 | +0.01(+0.16%) |
Jul 20, 2006 | 6.575 | 6.575 | 6.528 | 6.528 | 239,874 | -0.07(-1.09%) |
Jul 19, 2006 | 6.600 | 6.603 | 6.575 | 6.600 | 216,976 | +0.00(+0.05%) |
Jul 18, 2006 | 6.589 | 6.611 | 6.572 | 6.596 | 257,467 | +0.01(+0.11%) |
Jul 17, 2006 | 6.593 | 6.593 | 6.528 | 6.589 | 325,324 | +0.04(+0.60%) |
Jul 14, 2006 | 6.553 | 6.560 | 6.510 | 6.550 | 208,319 | -0.00(-0.05%) |
Jul 13, 2006 | 6.546 | 6.553 | 6.528 | 6.553 | 210,553 | +0.02(+0.27%) |
Jul 12, 2006 | 6.510 | 6.535 | 6.510 | 6.535 | 197,428 | +0.03(+0.50%) |
Jul 11, 2006 | 6.517 | 6.517 | 6.485 | 6.503 | 232,893 | -0.01(-0.11%) |
Jul 10, 2006 | 6.517 | 6.535 | 6.500 | 6.510 | 163,639 | +0.00(+0.00%) |
Jul 07, 2006 | 6.550 | 6.550 | 6.507 | 6.510 | 279,528 | -0.02(-0.33%) |
Jul 06, 2006 | 6.528 | 6.553 | 6.521 | 6.532 | 200,500 | +0.01(+0.16%) |
Jul 05, 2006 | 6.525 | 6.550 | 6.521 | 6.521 | 172,296 | +0.00(+0.03%) |
Jul 03, 2006 | 6.503 | 6.543 | 6.503 | 6.519 | 208,319 | +0.04(+0.58%) |
Jun 30, 2006 | 6.507 | 6.521 | 6.482 | 6.482 | 199,104 | -0.02(-0.28%) |
Jun 29, 2006 | 6.507 | 6.521 | 6.496 | 6.500 | 120,914 | +0.00(+0.00%) |
Jun 28, 2006 | 6.485 | 6.534 | 6.485 | 6.500 | 189,609 | +0.02(+0.28%) |
Jun 27, 2006 | 6.568 | 6.568 | 6.449 | 6.482 | 437,303 | -0.08(-1.25%) |
Jun 26, 2006 | 6.571 | 6.589 | 6.553 | 6.564 | 218,093 | -0.01(-0.22%) |
Jun 23, 2006 | 6.578 | 6.578 | 6.550 | 6.578 | 203,851 | +0.01(+0.22%) |
Jun 22, 2006 | 6.560 | 6.568 | 6.539 | 6.564 | 206,085 | +0.01(+0.11%) |
Jun 21, 2006 | 6.571 | 6.578 | 6.543 | 6.557 | 262,773 | -0.04(-0.60%) |
Jun 20, 2006 | 6.546 | 6.596 | 6.525 | 6.596 | 289,022 | +0.05(+0.77%) |
Jun 19, 2006 | 6.517 | 6.546 | 6.517 | 6.546 | 188,772 | +0.05(+0.72%) |
Jun 16, 2006 | 6.528 | 6.545 | 6.500 | 6.500 | 413,008 | -0.03(-0.44%) |
Jun 15, 2006 | 6.503 | 6.532 | 6.478 | 6.528 | 179,836 | +0.04(+0.61%) |
Jun 14, 2006 | 6.514 | 6.522 | 6.482 | 6.489 | 290,418 | -0.01(-0.22%) |
Jun 13, 2006 | 6.510 | 6.521 | 6.489 | 6.503 | 143,813 | -0.01(-0.22%) |
Jun 12, 2006 | 6.496 | 6.528 | 6.482 | 6.517 | 213,625 | +0.04(+0.61%) |
Jun 09, 2006 | 6.492 | 6.500 | 6.467 | 6.478 | 197,428 | -0.01(-0.17%) |
Jun 08, 2006 | 6.460 | 6.492 | 6.442 | 6.489 | 416,639 | +0.03(+0.44%) |
Jun 07, 2006 | 6.449 | 6.485 | 6.449 | 6.460 | 239,316 | +0.01(+0.17%) |
Jun 06, 2006 | 6.449 | 6.471 | 6.432 | 6.449 | 241,829 | +0.01(+0.22%) |
Jun 05, 2006 | 6.449 | 6.460 | 6.417 | 6.435 | 168,945 | -0.02(-0.28%) |
Jun 02, 2006 | 6.446 | 6.460 | 6.439 | 6.453 | 174,809 | +0.01(+0.17%) |
Jun 01, 2006 | 6.421 | 6.482 | 6.417 | 6.442 | 304,101 | +0.02(+0.33%) |
May 31, 2006 | 6.406 | 6.424 | 6.400 | 6.421 | 265,286 | +0.03(+0.50%) |
May 30, 2006 | 6.360 | 6.392 | 6.360 | 6.389 | 161,126 | +0.02(+0.28%) |
May 26, 2006 | 6.338 | 6.374 | 6.338 | 6.371 | 178,439 | +0.03(+0.51%) |
May 25, 2006 | 6.331 | 6.360 | 6.324 | 6.338 | 210,553 | +0.00(+0.00%) |
May 24, 2006 | 6.335 | 6.356 | 6.324 | 6.338 | 223,678 | +0.00(+0.06%) |
May 23, 2006 | 6.288 | 6.353 | 6.275 | 6.335 | 363,581 | +0.05(+0.86%) |
May 22, 2006 | 6.285 | 6.288 | 6.249 | 6.281 | 197,708 | -0.05(-0.79%) |
May 19, 2006 | 6.303 | 6.338 | 6.303 | 6.331 | 180,394 | +0.01(+0.23%) |
May 18, 2006 | 6.321 | 6.335 | 6.303 | 6.317 | 218,931 | -0.00(-0.06%) |
May 17, 2006 | 6.356 | 6.371 | 6.299 | 6.321 | 370,563 | -0.03(-0.51%) |
May 16, 2006 | 6.338 | 6.371 | 6.328 | 6.353 | 315,830 | +0.03(+0.51%) |
May 15, 2006 | 6.324 | 6.335 | 6.313 | 6.321 | 167,828 | +0.01(+0.11%) |
May 12, 2006 | 6.278 | 6.328 | 6.278 | 6.313 | 343,475 | +0.04(+0.57%) |
May 11, 2006 | 6.331 | 6.331 | 6.267 | 6.278 | 263,610 | -0.05(-0.85%) |
May 10, 2006 | 6.313 | 6.331 | 6.292 | 6.331 | 174,251 | +0.02(+0.28%) |
May 09, 2006 | 6.321 | 6.331 | 6.303 | 6.313 | 255,233 | -0.01(-0.11%) |
May 08, 2006 | 6.360 | 6.364 | 6.313 | 6.321 | 169,503 | -0.05(-0.73%) |
May 05, 2006 | 6.346 | 6.378 | 6.346 | 6.367 | 158,334 | +0.03(+0.40%) |
May 04, 2006 | 6.328 | 6.353 | 6.321 | 6.342 | 221,444 | +0.01(+0.23%) |
May 03, 2006 | 6.328 | 6.353 | 6.317 | 6.328 | 188,492 | +0.00(+0.00%) |
May 02, 2006 | 6.338 | 6.353 | 6.313 | 6.328 | 258,305 | +0.00(+0.00%) |