Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 7.831 | 7.912 | 7.825 | 7.889 | 3,470,612 | +0.06(+0.73%) |
Jul 28, 2006 | 7.866 | 7.871 | 7.797 | 7.831 | 1,423,010 | +0.02(+0.29%) |
Jul 27, 2006 | 7.745 | 7.889 | 7.734 | 7.808 | 3,832,199 | +0.07(+0.89%) |
Jul 26, 2006 | 7.716 | 7.751 | 7.699 | 7.739 | 5,873,531 | +0.00(+0.00%) |
Jul 25, 2006 | 7.739 | 7.745 | 7.670 | 7.739 | 3,517,291 | -0.01(-0.07%) |
Jul 24, 2006 | 7.676 | 7.757 | 7.670 | 7.745 | 4,008,464 | +0.07(+0.97%) |
Jul 21, 2006 | 7.630 | 7.670 | 7.556 | 7.670 | 3,890,722 | +0.09(+1.21%) |
Jul 20, 2006 | 7.464 | 7.579 | 7.452 | 7.579 | 2,287,789 | +0.09(+1.15%) |
Jul 19, 2006 | 7.452 | 7.521 | 7.452 | 7.492 | 4,092,417 | +0.05(+0.62%) |
Jul 18, 2006 | 7.372 | 7.452 | 7.349 | 7.447 | 3,457,375 | +0.07(+0.93%) |
Jul 17, 2006 | 7.326 | 7.389 | 7.320 | 7.378 | 1,967,655 | +0.06(+0.86%) |
Jul 14, 2006 | 7.378 | 7.383 | 7.297 | 7.314 | 2,643,106 | +0.08(+1.11%) |
Jul 13, 2006 | 7.320 | 7.349 | 7.211 | 7.234 | 2,536,859 | -0.10(-1.33%) |
Jul 12, 2006 | 7.406 | 7.406 | 7.303 | 7.332 | 1,294,294 | -0.07(-1.01%) |
Jul 11, 2006 | 7.378 | 7.418 | 7.349 | 7.406 | 4,047,480 | +0.03(+0.39%) |
Jul 10, 2006 | 7.326 | 7.435 | 7.286 | 7.378 | 2,832,609 | +0.07(+1.02%) |
Jul 07, 2006 | 7.292 | 7.349 | 7.234 | 7.303 | 1,878,652 | +0.01(+0.16%) |
Jul 06, 2006 | 7.314 | 7.320 | 7.240 | 7.292 | 3,473,050 | -0.02(-0.24%) |
Jul 05, 2006 | 7.200 | 7.320 | 7.196 | 7.309 | 3,911,797 | +0.10(+1.43%) |
Jul 03, 2006 | 7.200 | 7.234 | 7.165 | 7.205 | 911,806 | +0.03(+0.40%) |
Jun 30, 2006 | 7.165 | 7.200 | 7.125 | 7.177 | 1,922,370 | +0.01(+0.16%) |
Jun 29, 2006 | 7.188 | 7.200 | 7.091 | 7.165 | 4,728,853 | -0.01(-0.08%) |
Jun 28, 2006 | 7.125 | 7.182 | 7.091 | 7.171 | 7,935,241 | +0.04(+0.56%) |
Jun 27, 2006 | 7.022 | 7.131 | 6.976 | 7.131 | 4,626,264 | +0.09(+1.31%) |
Jun 26, 2006 | 7.004 | 7.039 | 6.981 | 7.039 | 1,719,107 | +0.03(+0.49%) |
Jun 23, 2006 | 6.981 | 7.079 | 6.964 | 7.004 | 1,197,627 | +0.00(+0.00%) |
Jun 22, 2006 | 7.004 | 7.033 | 6.936 | 7.004 | 1,589,870 | -0.01(-0.08%) |
Jun 21, 2006 | 7.004 | 7.056 | 7.004 | 7.010 | 1,498,602 | -0.01(-0.08%) |
Jun 20, 2006 | 7.039 | 7.073 | 6.999 | 7.016 | 1,661,455 | -0.02(-0.24%) |
Jun 19, 2006 | 7.119 | 7.119 | 7.004 | 7.033 | 1,409,250 | -0.07(-1.05%) |
Jun 16, 2006 | 7.154 | 7.159 | 7.056 | 7.108 | 2,946,345 | -0.04(-0.56%) |
Jun 15, 2006 | 7.027 | 7.154 | 6.976 | 7.148 | 2,155,939 | +0.14(+2.05%) |
Jun 14, 2006 | 6.930 | 7.033 | 6.924 | 7.004 | 4,621,909 | +0.05(+0.74%) |
Jun 13, 2006 | 7.108 | 7.108 | 6.924 | 6.953 | 4,768,042 | -0.16(-2.18%) |
Jun 12, 2006 | 7.096 | 7.148 | 7.033 | 7.108 | 3,523,213 | +0.05(+0.65%) |
Jun 09, 2006 | 7.056 | 7.114 | 7.010 | 7.062 | 1,574,194 | +0.01(+0.08%) |
Jun 08, 2006 | 7.004 | 7.062 | 6.936 | 7.056 | 1,880,916 | +0.06(+0.82%) |
Jun 07, 2006 | 7.050 | 7.056 | 6.987 | 6.999 | 1,576,632 | -0.03(-0.49%) |
Jun 06, 2006 | 7.050 | 7.073 | 6.941 | 7.033 | 2,141,830 | +0.02(+0.33%) |
Jun 05, 2006 | 7.131 | 7.142 | 7.004 | 7.010 | 2,323,495 | -0.12(-1.69%) |
Jun 02, 2006 | 7.010 | 7.131 | 6.964 | 7.131 | 3,821,923 | +0.10(+1.39%) |
Jun 01, 2006 | 6.913 | 7.050 | 6.890 | 7.033 | 10,829,857 | +0.15(+2.17%) |
May 31, 2006 | 6.832 | 6.918 | 6.803 | 6.884 | 3,973,629 | +0.07(+1.10%) |
May 30, 2006 | 6.907 | 6.947 | 6.792 | 6.809 | 4,778,493 | -0.10(-1.50%) |
May 26, 2006 | 6.970 | 6.981 | 6.890 | 6.913 | 2,167,434 | -0.03(-0.50%) |
May 25, 2006 | 6.924 | 6.981 | 6.878 | 6.947 | 2,730,542 | +0.03(+0.50%) |
May 24, 2006 | 6.947 | 6.999 | 6.872 | 6.913 | 2,535,466 | -0.05(-0.66%) |
May 23, 2006 | 7.004 | 7.033 | 6.924 | 6.959 | 5,248,765 | -0.03(-0.41%) |
May 22, 2006 | 6.907 | 7.016 | 6.907 | 6.987 | 3,281,980 | +0.05(+0.75%) |
May 19, 2006 | 6.947 | 6.970 | 6.884 | 6.936 | 2,816,759 | +0.03(+0.42%) |
May 18, 2006 | 6.895 | 6.959 | 6.872 | 6.907 | 3,938,969 | +0.01(+0.17%) |
May 17, 2006 | 6.953 | 7.004 | 6.890 | 6.895 | 2,956,273 | -0.08(-1.15%) |
May 16, 2006 | 7.073 | 7.073 | 6.959 | 6.976 | 2,808,572 | -0.08(-1.14%) |
May 15, 2006 | 7.050 | 7.073 | 6.987 | 7.056 | 3,582,084 | +0.16(+2.25%) |
May 12, 2006 | 6.970 | 7.027 | 6.890 | 6.901 | 3,085,337 | -0.15(-2.12%) |
May 11, 2006 | 7.068 | 7.096 | 6.976 | 7.050 | 3,584,522 | -0.01(-0.08%) |
May 10, 2006 | 7.085 | 7.119 | 7.027 | 7.056 | 2,952,267 | -0.06(-0.81%) |
May 09, 2006 | 7.085 | 7.136 | 7.039 | 7.114 | 2,958,537 | +0.03(+0.41%) |
May 08, 2006 | 7.119 | 7.136 | 6.993 | 7.085 | 3,250,106 | -0.01(-0.16%) |
May 05, 2006 | 6.981 | 7.171 | 6.970 | 7.096 | 4,010,206 | +0.14(+2.06%) |
May 04, 2006 | 6.890 | 6.976 | 6.890 | 6.953 | 1,962,604 | +0.06(+0.83%) |
May 03, 2006 | 6.861 | 6.913 | 6.803 | 6.895 | 4,429,968 | -0.01(-0.08%) |
May 02, 2006 | 6.809 | 6.970 | 6.786 | 6.901 | 2,662,440 | +0.12(+1.78%) |