Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.400 | 5.400 | 5.310 | 5.310 | 7,100 | -0.11(-2.03%) |
Jul 28, 2006 | 5.450 | 5.520 | 5.310 | 5.420 | 12,800 | -0.09(-1.60%) |
Jul 27, 2006 | 5.570 | 5.600 | 5.500 | 5.508 | 9,500 | -0.00(-0.04%) |
Jul 26, 2006 | 5.350 | 5.600 | 5.330 | 5.510 | 16,500 | +0.14(+2.61%) |
Jul 25, 2006 | 5.220 | 5.370 | 5.208 | 5.370 | 6,100 | +0.17(+3.27%) |
Jul 24, 2006 | 5.200 | 5.280 | 5.180 | 5.200 | 12,100 | +0.03(+0.58%) |
Jul 21, 2006 | 5.190 | 5.220 | 5.170 | 5.170 | 11,600 | +0.01(+0.19%) |
Jul 20, 2006 | 5.200 | 5.240 | 5.110 | 5.160 | 4,800 | -0.02(-0.39%) |
Jul 19, 2006 | 5.100 | 5.180 | 5.100 | 5.180 | 7,300 | +0.10(+1.97%) |
Jul 18, 2006 | 5.080 | 5.080 | 5.070 | 5.080 | 2,700 | +0.04(+0.79%) |
Jul 17, 2006 | 5.030 | 5.080 | 5.020 | 5.040 | 4,600 | -0.01(-0.20%) |
Jul 14, 2006 | 5.000 | 5.090 | 5.000 | 5.050 | 4,500 | -0.01(-0.20%) |
Jul 13, 2006 | 5.060 | 5.060 | 5.060 | 5.060 | 4,600 | -0.02(-0.39%) |
Jul 12, 2006 | 5.150 | 5.150 | 5.050 | 5.080 | 7,100 | +0.00(+0.00%) |
Jul 11, 2006 | 5.170 | 5.180 | 5.080 | 5.080 | 10,800 | -0.08(-1.55%) |
Jul 10, 2006 | 5.130 | 5.190 | 5.130 | 5.160 | 9,300 | +0.07(+1.38%) |
Jul 07, 2006 | 5.090 | 5.120 | 5.060 | 5.090 | 17,800 | +0.02(+0.40%) |
Jul 06, 2006 | 5.120 | 5.180 | 5.000 | 5.070 | 20,500 | -0.01(-0.20%) |
Jul 05, 2006 | 5.060 | 5.100 | 5.050 | 5.080 | 13,800 | +0.05(+0.99%) |
Jul 03, 2006 | 5.070 | 5.090 | 5.000 | 5.030 | 16,700 | +0.01(+0.20%) |
Jun 30, 2006 | 5.130 | 5.130 | 5.000 | 5.020 | 14,500 | -0.08(-1.57%) |
Jun 29, 2006 | 5.060 | 5.100 | 5.050 | 5.100 | 8,500 | +0.05(+0.99%) |
Jun 28, 2006 | 5.250 | 5.250 | 5.046 | 5.050 | 8,700 | -0.16(-3.07%) |
Jun 27, 2006 | 5.200 | 5.250 | 5.170 | 5.210 | 4,900 | +0.08(+1.56%) |
Jun 26, 2006 | 5.140 | 5.140 | 5.050 | 5.130 | 15,100 | +0.02(+0.39%) |
Jun 23, 2006 | 5.170 | 5.190 | 5.060 | 5.110 | 27,100 | -0.06(-1.16%) |
Jun 22, 2006 | 5.090 | 5.180 | 5.090 | 5.170 | 9,900 | +0.09(+1.77%) |
Jun 21, 2006 | 5.060 | 5.146 | 5.030 | 5.080 | 7,900 | +0.05(+0.99%) |
Jun 20, 2006 | 5.020 | 5.100 | 5.000 | 5.030 | 18,500 | +0.05(+1.00%) |
Jun 19, 2006 | 5.060 | 5.190 | 4.900 | 4.980 | 28,200 | -0.01(-0.20%) |
Jun 16, 2006 | 4.900 | 4.990 | 4.900 | 4.990 | 15,500 | +0.10(+2.04%) |
Jun 15, 2006 | 4.700 | 4.890 | 4.700 | 4.890 | 24,900 | +0.22(+4.71%) |
Jun 14, 2006 | 4.610 | 4.700 | 4.570 | 4.670 | 30,700 | +0.10(+2.19%) |
Jun 13, 2006 | 4.610 | 4.620 | 4.570 | 4.570 | 12,400 | -0.11(-2.35%) |
Jun 12, 2006 | 4.660 | 4.680 | 4.500 | 4.680 | 80,700 | +0.07(+1.52%) |
Jun 09, 2006 | 4.610 | 4.620 | 4.610 | 4.610 | 7,300 | -0.04(-0.86%) |
Jun 08, 2006 | 4.660 | 4.660 | 4.620 | 4.650 | 9,200 | -0.02(-0.43%) |
Jun 07, 2006 | 4.680 | 4.710 | 4.670 | 4.670 | 1,100 | -0.04(-0.85%) |
Jun 06, 2006 | 4.600 | 4.710 | 4.600 | 4.710 | 1,800 | +0.07(+1.51%) |
Jun 05, 2006 | 4.710 | 4.710 | 4.560 | 4.640 | 5,600 | -0.01(-0.22%) |
Jun 02, 2006 | 4.650 | 4.650 | 4.650 | 4.650 | 1,000 | +0.05(+1.09%) |
Jun 01, 2006 | 4.560 | 4.640 | 4.560 | 4.600 | 1,900 | +0.06(+1.32%) |
May 31, 2006 | 4.550 | 4.550 | 4.540 | 4.540 | 400 | -0.06(-1.30%) |
May 30, 2006 | 4.640 | 4.640 | 4.560 | 4.600 | 5,600 | +0.00(+0.00%) |
May 26, 2006 | 4.710 | 4.710 | 4.600 | 4.600 | 1,700 | -0.10(-2.13%) |
May 25, 2006 | 4.700 | 4.700 | 4.680 | 4.700 | 2,700 | +0.03(+0.64%) |
May 24, 2006 | 4.730 | 4.730 | 4.670 | 4.670 | 1,200 | -0.06(-1.27%) |
May 23, 2006 | 4.690 | 4.730 | 4.690 | 4.730 | 1,100 | +0.13(+2.83%) |
May 22, 2006 | 4.650 | 4.650 | 4.500 | 4.600 | 13,600 | -0.09(-1.92%) |
May 19, 2006 | 4.660 | 4.690 | 4.660 | 4.690 | 2,500 | +0.00(+0.00%) |
May 18, 2006 | 4.740 | 4.790 | 4.660 | 4.690 | 9,600 | -0.04(-0.85%) |
May 17, 2006 | 4.720 | 4.730 | 4.720 | 4.730 | 6,200 | +0.00(+0.00%) |
May 16, 2006 | 4.750 | 4.750 | 4.730 | 4.730 | 3,200 | -0.02(-0.42%) |
May 15, 2006 | 4.900 | 4.900 | 4.750 | 4.750 | 8,200 | -0.07(-1.45%) |
May 12, 2006 | 4.930 | 4.930 | 4.820 | 4.820 | 4,000 | -0.04(-0.82%) |
May 11, 2006 | 4.770 | 4.900 | 4.770 | 4.860 | 5,500 | +0.19(+4.07%) |
May 10, 2006 | 4.790 | 4.800 | 4.660 | 4.670 | 3,000 | -0.11(-2.30%) |
May 09, 2006 | 4.720 | 4.780 | 4.720 | 4.780 | 800 | +0.03(+0.63%) |
May 08, 2006 | 4.540 | 4.750 | 4.540 | 4.750 | 5,900 | +0.18(+3.94%) |
May 05, 2006 | 4.500 | 4.600 | 4.470 | 4.570 | 7,300 | +0.11(+2.47%) |
May 04, 2006 | 4.480 | 4.480 | 4.460 | 4.460 | 4,800 | +0.00(+0.00%) |
May 03, 2006 | 4.470 | 4.500 | 4.460 | 4.460 | 800 | -0.01(-0.22%) |
May 02, 2006 | 4.490 | 4.500 | 4.470 | 4.470 | 800 | -0.02(-0.45%) |