Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.290 | 6.350 | 6.100 | 6.130 | 489,800 | +0.10(+1.66%) |
Jul 28, 2006 | 5.810 | 6.030 | 5.800 | 6.030 | 557,300 | +0.22(+3.79%) |
Jul 27, 2006 | 5.890 | 6.060 | 5.730 | 5.810 | 460,100 | -0.03(-0.51%) |
Jul 26, 2006 | 5.760 | 5.880 | 5.570 | 5.840 | 365,500 | +0.05(+0.86%) |
Jul 25, 2006 | 5.780 | 5.950 | 5.620 | 5.790 | 301,200 | +0.03(+0.52%) |
Jul 24, 2006 | 5.560 | 5.830 | 5.570 | 5.760 | 333,600 | +0.20(+3.60%) |
Jul 21, 2006 | 5.700 | 5.700 | 5.550 | 5.560 | 362,300 | -0.13(-2.28%) |
Jul 20, 2006 | 5.900 | 5.900 | 5.670 | 5.690 | 250,700 | -0.20(-3.40%) |
Jul 19, 2006 | 5.730 | 5.960 | 5.690 | 5.890 | 1,051,400 | +0.16(+2.79%) |
Jul 18, 2006 | 5.810 | 5.840 | 5.580 | 5.730 | 576,800 | +0.02(+0.35%) |
Jul 17, 2006 | 5.740 | 5.760 | 5.600 | 5.710 | 605,200 | -0.03(-0.52%) |
Jul 14, 2006 | 5.400 | 5.780 | 5.340 | 5.740 | 907,200 | +0.31(+5.71%) |
Jul 13, 2006 | 5.650 | 5.650 | 5.300 | 5.430 | 1,179,900 | -0.17(-3.04%) |
Jul 12, 2006 | 6.000 | 6.010 | 5.560 | 5.600 | 722,400 | -0.40(-6.67%) |
Jul 11, 2006 | 5.980 | 6.000 | 5.860 | 6.000 | 410,900 | +0.00(+0.00%) |
Jul 10, 2006 | 6.080 | 6.180 | 5.930 | 6.000 | 416,700 | -0.08(-1.32%) |
Jul 07, 2006 | 6.200 | 6.200 | 6.050 | 6.080 | 419,000 | -0.11(-1.78%) |
Jul 06, 2006 | 6.130 | 6.240 | 6.100 | 6.190 | 314,700 | +0.08(+1.31%) |
Jul 05, 2006 | 6.210 | 6.250 | 6.060 | 6.110 | 962,100 | -0.10(-1.61%) |
Jul 03, 2006 | 6.160 | 6.320 | 6.120 | 6.210 | 232,700 | +0.06(+0.98%) |
Jun 30, 2006 | 5.890 | 6.150 | 5.760 | 6.150 | 1,176,800 | +0.48(+8.47%) |
Jun 29, 2006 | 5.650 | 5.770 | 5.560 | 5.670 | 769,200 | +0.07(+1.25%) |
Jun 28, 2006 | 5.630 | 5.680 | 5.510 | 5.600 | 595,300 | +0.00(+0.00%) |
Jun 27, 2006 | 5.730 | 5.760 | 5.570 | 5.600 | 524,400 | -0.14(-2.44%) |
Jun 26, 2006 | 5.820 | 5.890 | 5.610 | 5.740 | 339,100 | +0.02(+0.35%) |
Jun 23, 2006 | 5.670 | 5.740 | 5.520 | 5.720 | 475,800 | +0.11(+1.96%) |
Jun 22, 2006 | 5.610 | 5.790 | 5.500 | 5.610 | 445,200 | +0.00(+0.00%) |
Jun 21, 2006 | 5.300 | 5.620 | 5.300 | 5.610 | 496,000 | +0.29(+5.45%) |
Jun 20, 2006 | 5.340 | 5.540 | 5.300 | 5.320 | 678,500 | -0.01(-0.19%) |
Jun 19, 2006 | 5.550 | 5.580 | 5.200 | 5.330 | 802,800 | -0.13(-2.38%) |
Jun 16, 2006 | 5.500 | 5.620 | 5.320 | 5.460 | 1,177,800 | -0.07(-1.27%) |
Jun 15, 2006 | 5.370 | 5.630 | 5.360 | 5.530 | 805,900 | +0.19(+3.56%) |
Jun 14, 2006 | 5.240 | 5.430 | 5.240 | 5.340 | 1,077,600 | +0.04(+0.75%) |
Jun 13, 2006 | 5.260 | 5.500 | 5.250 | 5.300 | 973,500 | -0.17(-3.11%) |
Jun 12, 2006 | 5.860 | 5.860 | 5.410 | 5.470 | 379,600 | -0.19(-3.36%) |
Jun 09, 2006 | 5.840 | 5.910 | 5.540 | 5.660 | 380,100 | -0.12(-2.08%) |
Jun 08, 2006 | 5.580 | 5.820 | 5.340 | 5.780 | 691,300 | +0.11(+1.94%) |
Jun 07, 2006 | 5.920 | 6.030 | 5.600 | 5.670 | 514,200 | -0.19(-3.24%) |
Jun 06, 2006 | 5.870 | 5.960 | 5.730 | 5.860 | 377,100 | -0.01(-0.17%) |
Jun 05, 2006 | 6.160 | 6.160 | 5.770 | 5.870 | 670,500 | -0.29(-4.71%) |
Jun 02, 2006 | 6.160 | 6.190 | 6.050 | 6.160 | 684,700 | +0.08(+1.32%) |
Jun 01, 2006 | 5.840 | 6.100 | 5.800 | 6.080 | 636,100 | +0.20(+3.40%) |
May 31, 2006 | 5.700 | 5.970 | 5.650 | 5.880 | 986,500 | +0.25(+4.44%) |
May 30, 2006 | 5.650 | 5.730 | 5.560 | 5.630 | 451,200 | -0.02(-0.35%) |
May 26, 2006 | 5.620 | 5.730 | 5.560 | 5.650 | 1,198,800 | -0.06(-1.05%) |
May 25, 2006 | 5.180 | 5.730 | 5.180 | 5.710 | 2,364,600 | +0.55(+10.66%) |
May 24, 2006 | 5.350 | 5.390 | 5.050 | 5.160 | 1,557,200 | -0.19(-3.55%) |
May 23, 2006 | 5.540 | 5.720 | 5.240 | 5.350 | 1,904,800 | -0.19(-3.43%) |
May 22, 2006 | 5.560 | 5.600 | 5.430 | 5.540 | 1,343,800 | -0.02(-0.36%) |
May 19, 2006 | 5.650 | 5.840 | 5.460 | 5.560 | 1,296,700 | -0.19(-3.30%) |
May 18, 2006 | 5.890 | 5.970 | 5.750 | 5.750 | 1,610,000 | -0.09(-1.54%) |
May 17, 2006 | 5.850 | 6.020 | 5.810 | 5.840 | 1,088,100 | -0.10(-1.68%) |
May 16, 2006 | 6.090 | 6.110 | 5.810 | 5.940 | 1,521,900 | -0.15(-2.46%) |
May 15, 2006 | 6.200 | 6.350 | 6.020 | 6.090 | 1,286,500 | -0.37(-5.73%) |
May 12, 2006 | 6.300 | 6.920 | 6.300 | 6.460 | 653,500 | -0.43(-6.24%) |
May 11, 2006 | 7.190 | 7.390 | 6.800 | 6.890 | 954,500 | -0.24(-3.37%) |
May 10, 2006 | 7.140 | 7.230 | 7.040 | 7.130 | 278,300 | +0.00(+0.00%) |
May 09, 2006 | 7.220 | 7.220 | 7.090 | 7.130 | 162,500 | +0.01(+0.14%) |
May 08, 2006 | 7.100 | 7.270 | 7.010 | 7.120 | 330,500 | -0.05(-0.70%) |
May 05, 2006 | 7.380 | 7.380 | 7.150 | 7.170 | 365,800 | -0.05(-0.69%) |
May 04, 2006 | 7.200 | 7.280 | 7.100 | 7.220 | 553,500 | +0.06(+0.84%) |
May 03, 2006 | 7.220 | 7.250 | 7.030 | 7.160 | 591,800 | -0.02(-0.28%) |
May 02, 2006 | 6.740 | 7.180 | 6.730 | 7.180 | 1,320,600 | +0.46(+6.85%) |