Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.990 | 5.990 | 5.810 | 5.850 | 43,900 | -0.09(-1.52%) |
Jul 28, 2006 | 5.950 | 6.020 | 5.940 | 5.940 | 48,400 | +0.01(+0.17%) |
Jul 27, 2006 | 6.180 | 6.190 | 5.920 | 5.930 | 39,800 | -0.24(-3.89%) |
Jul 26, 2006 | 5.900 | 6.250 | 5.900 | 6.170 | 43,300 | +0.25(+4.22%) |
Jul 25, 2006 | 5.850 | 5.960 | 5.850 | 5.920 | 26,900 | +0.03(+0.51%) |
Jul 24, 2006 | 5.810 | 5.970 | 5.700 | 5.890 | 36,900 | +0.09(+1.55%) |
Jul 21, 2006 | 6.000 | 6.010 | 5.720 | 5.800 | 82,900 | -0.20(-3.33%) |
Jul 20, 2006 | 6.110 | 6.150 | 6.000 | 6.000 | 41,600 | -0.10(-1.64%) |
Jul 19, 2006 | 6.060 | 6.150 | 6.060 | 6.100 | 51,000 | +0.05(+0.83%) |
Jul 18, 2006 | 6.010 | 6.150 | 6.010 | 6.050 | 63,600 | -0.05(-0.82%) |
Jul 17, 2006 | 6.070 | 6.150 | 6.060 | 6.100 | 84,000 | +0.01(+0.16%) |
Jul 14, 2006 | 6.020 | 6.160 | 6.020 | 6.090 | 57,000 | +0.04(+0.66%) |
Jul 13, 2006 | 6.260 | 6.310 | 6.000 | 6.050 | 53,600 | -0.18(-2.89%) |
Jul 12, 2006 | 6.290 | 6.290 | 6.150 | 6.230 | 25,900 | -0.02(-0.32%) |
Jul 11, 2006 | 6.280 | 6.310 | 6.160 | 6.250 | 74,600 | -0.04(-0.64%) |
Jul 10, 2006 | 6.220 | 6.350 | 6.220 | 6.290 | 26,000 | +0.03(+0.48%) |
Jul 07, 2006 | 6.340 | 6.420 | 6.170 | 6.260 | 59,000 | -0.12(-1.88%) |
Jul 06, 2006 | 6.290 | 6.460 | 6.290 | 6.380 | 77,300 | +0.10(+1.59%) |
Jul 05, 2006 | 6.250 | 6.320 | 6.150 | 6.280 | 47,300 | -0.04(-0.63%) |
Jul 03, 2006 | 6.250 | 6.350 | 6.150 | 6.320 | 6,300 | +0.14(+2.27%) |
Jun 30, 2006 | 6.300 | 6.330 | 6.180 | 6.180 | 40,700 | -0.18(-2.83%) |
Jun 29, 2006 | 6.200 | 6.420 | 6.180 | 6.360 | 70,500 | +0.18(+2.91%) |
Jun 28, 2006 | 6.230 | 6.240 | 6.130 | 6.180 | 31,100 | -0.06(-0.96%) |
Jun 27, 2006 | 6.490 | 6.510 | 6.110 | 6.240 | 48,500 | -0.19(-2.95%) |
Jun 26, 2006 | 6.330 | 6.440 | 6.330 | 6.430 | 38,000 | +0.10(+1.58%) |
Jun 23, 2006 | 6.310 | 6.430 | 6.260 | 6.330 | 33,200 | +0.03(+0.48%) |
Jun 22, 2006 | 6.100 | 6.350 | 6.090 | 6.300 | 44,100 | +0.14(+2.27%) |
Jun 21, 2006 | 6.170 | 6.210 | 6.060 | 6.160 | 75,300 | -0.01(-0.16%) |
Jun 20, 2006 | 6.250 | 6.300 | 6.130 | 6.170 | 47,100 | -0.07(-1.12%) |
Jun 19, 2006 | 6.260 | 6.270 | 6.070 | 6.240 | 44,300 | -0.04(-0.64%) |
Jun 16, 2006 | 6.300 | 6.300 | 6.180 | 6.280 | 26,000 | -0.05(-0.79%) |
Jun 15, 2006 | 6.230 | 6.440 | 6.230 | 6.330 | 45,500 | +0.10(+1.61%) |
Jun 14, 2006 | 6.250 | 6.250 | 6.130 | 6.230 | 35,400 | -0.09(-1.42%) |
Jun 13, 2006 | 6.360 | 6.420 | 6.250 | 6.320 | 75,400 | -0.06(-0.94%) |
Jun 12, 2006 | 6.330 | 6.420 | 6.330 | 6.380 | 29,100 | +0.00(+0.00%) |
Jun 09, 2006 | 6.280 | 6.420 | 6.280 | 6.380 | 33,100 | +0.07(+1.11%) |
Jun 08, 2006 | 6.300 | 6.370 | 6.030 | 6.310 | 61,500 | -0.14(-2.17%) |
Jun 07, 2006 | 6.450 | 6.470 | 6.390 | 6.450 | 23,700 | -0.06(-0.92%) |
Jun 06, 2006 | 6.450 | 6.560 | 6.280 | 6.510 | 73,000 | +0.10(+1.56%) |
Jun 05, 2006 | 6.510 | 6.550 | 6.390 | 6.410 | 74,800 | -0.12(-1.84%) |
Jun 02, 2006 | 6.600 | 6.640 | 6.430 | 6.530 | 113,200 | -0.05(-0.76%) |
Jun 01, 2006 | 6.600 | 6.700 | 6.570 | 6.580 | 48,200 | -0.09(-1.35%) |
May 31, 2006 | 6.850 | 6.890 | 6.560 | 6.670 | 73,500 | -0.14(-2.06%) |
May 30, 2006 | 6.810 | 7.010 | 6.740 | 6.810 | 52,900 | -0.04(-0.58%) |
May 26, 2006 | 6.790 | 6.890 | 6.720 | 6.850 | 149,700 | +0.11(+1.63%) |
May 25, 2006 | 6.610 | 6.770 | 6.610 | 6.740 | 40,200 | +0.14(+2.12%) |
May 24, 2006 | 6.600 | 6.680 | 6.570 | 6.600 | 75,300 | -0.03(-0.45%) |
May 23, 2006 | 6.590 | 6.760 | 6.590 | 6.630 | 35,700 | +0.14(+2.16%) |
May 22, 2006 | 6.700 | 6.750 | 6.460 | 6.490 | 29,100 | -0.26(-3.85%) |
May 19, 2006 | 6.680 | 6.820 | 6.500 | 6.750 | 40,500 | +0.03(+0.45%) |
May 18, 2006 | 6.870 | 6.980 | 6.690 | 6.720 | 22,100 | -0.19(-2.75%) |
May 17, 2006 | 7.100 | 7.190 | 6.890 | 6.910 | 67,000 | -0.22(-3.09%) |
May 16, 2006 | 7.090 | 7.160 | 7.020 | 7.130 | 51,900 | +0.05(+0.71%) |
May 15, 2006 | 6.950 | 7.180 | 6.950 | 7.080 | 41,200 | +0.10(+1.43%) |
May 12, 2006 | 7.130 | 7.170 | 6.940 | 6.980 | 87,700 | -0.23(-3.19%) |
May 11, 2006 | 7.260 | 7.310 | 7.200 | 7.210 | 94,100 | -0.01(-0.14%) |
May 10, 2006 | 7.190 | 7.320 | 7.110 | 7.220 | 87,100 | -0.08(-1.10%) |
May 09, 2006 | 7.450 | 7.500 | 7.280 | 7.300 | 130,000 | -0.08(-1.08%) |
May 08, 2006 | 7.150 | 7.420 | 7.150 | 7.380 | 80,200 | +0.23(+3.22%) |
May 05, 2006 | 7.240 | 7.280 | 7.130 | 7.150 | 56,400 | -0.11(-1.52%) |
May 04, 2006 | 7.210 | 7.280 | 7.210 | 7.260 | 31,700 | +0.04(+0.55%) |
May 03, 2006 | 7.200 | 7.300 | 7.200 | 7.220 | 36,000 | -0.04(-0.55%) |
May 02, 2006 | 7.130 | 7.340 | 7.130 | 7.260 | 88,000 | +0.10(+1.40%) |