Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.270 | 7.283 | 7.270 | 7.270 | 1,400 | +0.22(+3.12%) |
Jul 28, 2006 | 7.050 | 7.206 | 6.940 | 7.050 | 20,816 | +0.00(+0.00%) |
Jul 27, 2006 | 7.050 | 7.110 | 7.040 | 7.050 | 6,792 | -0.01(-0.14%) |
Jul 26, 2006 | 7.060 | 7.060 | 6.830 | 7.060 | 6,100 | +0.12(+1.73%) |
Jul 25, 2006 | 6.940 | 7.030 | 6.700 | 6.940 | 5,900 | -0.06(-0.86%) |
Jul 24, 2006 | 7.000 | 7.008 | 6.930 | 7.000 | 4,500 | +0.00(+0.00%) |
Jul 21, 2006 | 7.000 | 7.000 | 6.760 | 7.000 | 6,100 | +0.34(+5.09%) |
Jul 20, 2006 | 6.661 | 6.661 | 6.423 | 6.661 | 1,450 | +0.45(+7.25%) |
Jul 19, 2006 | 6.211 | 6.330 | 5.995 | 6.211 | 9,830 | +0.13(+2.07%) |
Jul 18, 2006 | 6.085 | 6.161 | 6.055 | 6.085 | 2,700 | -0.11(-1.70%) |
Jul 17, 2006 | 6.190 | 6.471 | 6.190 | 6.190 | 1,700 | -0.23(-3.61%) |
Jul 14, 2006 | 6.422 | 6.564 | 6.422 | 6.422 | 11,950 | -0.19(-2.85%) |
Jul 13, 2006 | 6.610 | 6.610 | 6.276 | 6.610 | 14,000 | +0.37(+5.93%) |
Jul 12, 2006 | 6.240 | 6.264 | 5.748 | 6.240 | 4,350 | +0.44(+7.59%) |
Jul 11, 2006 | 5.900 | 5.850 | 5.800 | 5.800 | 2,575 | -0.10(-1.69%) |
Jul 10, 2006 | 5.900 | 5.950 | 5.900 | 5.900 | 600 | -0.10(-1.75%) |
Jul 07, 2006 | 6.005 | 6.005 | 5.746 | 6.005 | 5,800 | +0.25(+4.25%) |
Jul 06, 2006 | 5.760 | 6.060 | 5.740 | 5.760 | 6,300 | -0.10(-1.78%) |
Jul 05, 2006 | 5.865 | 5.880 | 5.850 | 5.865 | 10,551 | +0.15(+2.71%) |
Jul 03, 2006 | 5.710 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 5.710 | 5.790 | 5.710 | 5.710 | 3,300 | +0.01(+0.18%) |
Jun 29, 2006 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.34(+6.34%) |
Jun 28, 2006 | 5.360 | 5.360 | 5.360 | 5.360 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 5.360 | 5.360 | 5.360 | 5.360 | 100 | -0.05(-0.92%) |
Jun 23, 2006 | 5.410 | 5.430 | 5.292 | 5.410 | 3,100 | -0.07(-1.30%) |
Jun 22, 2006 | 5.481 | 5.481 | 5.481 | 5.481 | 300 | +0.24(+4.61%) |
Jun 21, 2006 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 5.240 | 5.302 | 5.130 | 5.240 | 5,594 | +0.08(+1.55%) |
Jun 19, 2006 | 5.160 | 5.500 | 5.116 | 5.160 | 9,100 | -0.34(-6.18%) |
Jun 16, 2006 | 5.500 | 5.800 | 5.470 | 5.500 | 13,467 | -0.17(-3.00%) |
Jun 15, 2006 | 5.670 | 5.685 | 5.470 | 5.670 | 5,700 | +0.61(+12.06%) |
Jun 14, 2006 | 5.060 | 5.180 | 5.010 | 5.060 | 15,700 | -0.19(-3.62%) |
Jun 13, 2006 | 5.250 | 5.460 | 4.739 | 5.250 | 31,355 | -0.14(-2.60%) |
Jun 12, 2006 | 5.390 | 5.800 | 5.305 | 5.390 | 24,590 | -0.32(-5.64%) |
Jun 09, 2006 | 5.712 | 5.760 | 5.658 | 5.712 | 7,040 | +0.00(+0.00%) |
Jun 08, 2006 | 5.712 | 5.985 | 5.545 | 5.712 | 17,957 | -0.34(-5.57%) |
Jun 07, 2006 | 6.049 | 6.218 | 5.990 | 6.049 | 8,110 | -0.17(-2.76%) |
Jun 06, 2006 | 6.221 | 6.238 | 6.221 | 6.221 | 3,250 | -0.15(-2.34%) |
Jun 05, 2006 | 6.370 | 6.480 | 6.197 | 6.370 | 2,875 | -0.10(-1.55%) |
Jun 02, 2006 | 6.470 | 6.470 | 6.290 | 6.470 | 5,000 | +0.26(+4.19%) |
Jun 01, 2006 | 6.210 | 6.277 | 6.070 | 6.210 | 16,835 | -0.16(-2.51%) |
May 31, 2006 | 6.370 | 6.370 | 6.332 | 6.370 | 3,900 | +0.23(+3.75%) |
May 30, 2006 | 6.140 | 6.300 | 6.100 | 6.140 | 7,025 | +0.01(+0.24%) |
May 26, 2006 | 6.125 | 6.290 | 6.073 | 6.125 | 5,584 | -0.25(-3.85%) |
May 25, 2006 | 6.370 | 6.380 | 6.300 | 6.370 | 11,495 | +0.29(+4.77%) |
May 24, 2006 | 6.080 | 6.080 | 5.800 | 6.080 | 2,075 | +0.37(+6.41%) |
May 23, 2006 | 5.714 | 6.290 | 5.495 | 5.714 | 15,200 | +0.58(+11.28%) |
May 22, 2006 | 5.135 | 5.135 | 5.135 | 5.135 | 0 | +0.00(+0.00%) |
May 19, 2006 | 5.135 | 5.680 | 5.120 | 5.135 | 30,075 | -0.38(-6.97%) |
May 18, 2006 | 5.520 | 5.642 | 5.410 | 5.520 | 30,600 | -0.08(-1.43%) |
May 17, 2006 | 5.800 | 5.950 | 5.400 | 5.600 | 14,400 | -0.20(-3.45%) |
May 16, 2006 | 5.800 | 6.100 | 5.790 | 5.800 | 10,955 | -0.32(-5.23%) |
May 15, 2006 | 6.120 | 6.300 | 5.722 | 6.120 | 32,700 | -0.52(-7.83%) |
May 12, 2006 | 6.640 | 7.047 | 6.500 | 6.640 | 17,004 | +0.09(+1.37%) |
May 11, 2006 | 6.550 | 6.750 | 6.509 | 6.550 | 4,100 | -0.29(-4.17%) |
May 10, 2006 | 6.835 | 6.851 | 6.695 | 6.835 | 14,685 | +0.04(+0.51%) |
May 09, 2006 | 6.800 | 7.188 | 6.600 | 6.800 | 15,750 | +0.36(+5.59%) |
May 08, 2006 | 6.440 | 6.495 | 5.960 | 6.440 | 9,700 | +0.50(+8.42%) |
May 05, 2006 | 5.940 | 6.000 | 5.935 | 5.940 | 10,300 | -0.09(-1.49%) |
May 04, 2006 | 6.030 | 6.165 | 5.805 | 6.030 | 15,720 | +0.19(+3.25%) |
May 03, 2006 | 5.840 | 6.000 | 5.840 | 5.840 | 7,820 | -0.03(-0.51%) |
May 02, 2006 | 5.870 | 6.080 | 5.760 | 5.870 | 35,100 | +0.12(+2.00%) |