Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.462 | 5.501 | 5.449 | 5.470 | 52,203,176 | -0.03(-0.62%) |
Jul 28, 2006 | 5.534 | 5.556 | 5.472 | 5.505 | 62,017,668 | -0.01(-0.25%) |
Jul 27, 2006 | 5.445 | 5.585 | 5.426 | 5.518 | 91,570,224 | +0.08(+1.39%) |
Jul 26, 2006 | 5.241 | 5.518 | 5.241 | 5.443 | 122,651,680 | +0.07(+1.34%) |
Jul 25, 2006 | 5.340 | 5.412 | 5.297 | 5.371 | 78,013,096 | +0.04(+0.84%) |
Jul 24, 2006 | 5.225 | 5.385 | 5.225 | 5.326 | 75,168,208 | +0.09(+1.80%) |
Jul 21, 2006 | 5.319 | 5.331 | 5.139 | 5.232 | 132,766,584 | -0.22(-4.03%) |
Jul 20, 2006 | 5.511 | 5.616 | 5.446 | 5.451 | 59,858,188 | -0.08(-1.40%) |
Jul 19, 2006 | 5.340 | 5.541 | 5.306 | 5.529 | 103,861,520 | +0.22(+4.20%) |
Jul 18, 2006 | 5.280 | 5.362 | 5.218 | 5.306 | 82,540,304 | -0.04(-0.80%) |
Jul 17, 2006 | 5.277 | 5.395 | 5.249 | 5.349 | 63,394,904 | +0.08(+1.43%) |
Jul 14, 2006 | 5.314 | 5.361 | 5.265 | 5.273 | 91,898,632 | -0.08(-1.47%) |
Jul 13, 2006 | 5.429 | 5.450 | 5.280 | 5.352 | 82,588,136 | -0.08(-1.42%) |
Jul 12, 2006 | 5.541 | 5.575 | 5.410 | 5.429 | 74,128,136 | -0.15(-2.67%) |
Jul 11, 2006 | 5.451 | 5.604 | 5.427 | 5.578 | 80,904,072 | +0.10(+1.91%) |
Jul 10, 2006 | 5.631 | 5.649 | 5.412 | 5.474 | 81,391,152 | -0.16(-2.80%) |
Jul 07, 2006 | 5.649 | 5.710 | 5.613 | 5.631 | 93,156,872 | -0.04(-0.76%) |
Jul 06, 2006 | 5.587 | 5.731 | 5.580 | 5.674 | 73,921,640 | +0.06(+1.01%) |
Jul 05, 2006 | 5.606 | 5.698 | 5.602 | 5.618 | 97,067,504 | +0.04(+0.80%) |
Jul 03, 2006 | 5.409 | 5.604 | 5.400 | 5.573 | 56,280,052 | +0.14(+2.62%) |
Jun 30, 2006 | 5.501 | 5.540 | 5.412 | 5.431 | 125,081,240 | -0.06(-1.09%) |
Jun 29, 2006 | 5.434 | 5.494 | 5.379 | 5.491 | 77,367,936 | +0.08(+1.39%) |
Jun 28, 2006 | 5.503 | 5.518 | 5.321 | 5.415 | 93,030,872 | -0.06(-1.10%) |
Jun 27, 2006 | 5.575 | 5.587 | 5.469 | 5.475 | 76,063,616 | -0.09(-1.69%) |
Jun 26, 2006 | 5.640 | 5.691 | 5.537 | 5.570 | 63,470,152 | -0.03(-0.52%) |
Jun 23, 2006 | 5.642 | 5.681 | 5.592 | 5.599 | 60,407,096 | -0.05(-0.94%) |
Jun 22, 2006 | 5.763 | 5.818 | 5.647 | 5.652 | 117,202,232 | -0.13(-2.28%) |
Jun 21, 2006 | 5.649 | 5.835 | 5.643 | 5.784 | 134,331,648 | +0.15(+2.68%) |
Jun 20, 2006 | 5.709 | 5.738 | 5.594 | 5.633 | 87,736,592 | -0.12(-2.11%) |
Jun 19, 2006 | 5.667 | 5.829 | 5.667 | 5.755 | 188,317,472 | +0.09(+1.60%) |
Jun 16, 2006 | 5.469 | 5.700 | 5.469 | 5.664 | 211,438,256 | +0.20(+3.64%) |
Jun 15, 2006 | 5.186 | 5.472 | 5.177 | 5.465 | 140,099,008 | +0.30(+5.77%) |
Jun 14, 2006 | 5.122 | 5.169 | 5.100 | 5.167 | 73,650,392 | +0.06(+1.17%) |
Jun 13, 2006 | 5.121 | 5.174 | 5.040 | 5.107 | 101,067,968 | -0.01(-0.27%) |
Jun 12, 2006 | 5.133 | 5.172 | 5.090 | 5.121 | 77,607,688 | -0.01(-0.23%) |
Jun 09, 2006 | 5.143 | 5.163 | 5.093 | 5.133 | 107,618,736 | -0.02(-0.40%) |
Jun 08, 2006 | 5.297 | 5.299 | 4.971 | 5.153 | 136,768,800 | -0.15(-2.81%) |
Jun 07, 2006 | 5.314 | 5.378 | 5.299 | 5.302 | 73,510,976 | +0.01(+0.10%) |
Jun 06, 2006 | 5.451 | 5.451 | 5.242 | 5.297 | 96,071,760 | -0.12(-2.18%) |
Jun 05, 2006 | 5.511 | 5.558 | 5.412 | 5.415 | 51,842,680 | -0.14(-2.50%) |
Jun 02, 2006 | 5.556 | 5.565 | 5.489 | 5.554 | 52,535,088 | -0.01(-0.09%) |
Jun 01, 2006 | 5.508 | 5.571 | 5.467 | 5.559 | 60,749,512 | +0.01(+0.15%) |
May 31, 2006 | 5.477 | 5.559 | 5.445 | 5.551 | 69,430,600 | +0.08(+1.44%) |
May 30, 2006 | 5.537 | 5.568 | 5.470 | 5.472 | 45,992,484 | -0.11(-1.91%) |
May 26, 2006 | 5.525 | 5.592 | 5.503 | 5.578 | 46,815,560 | +0.05(+0.84%) |
May 25, 2006 | 5.551 | 5.578 | 5.491 | 5.532 | 54,495,652 | -0.02(-0.31%) |
May 24, 2006 | 5.520 | 5.607 | 5.489 | 5.549 | 71,934,240 | +0.04(+0.81%) |
May 23, 2006 | 5.583 | 5.666 | 5.505 | 5.505 | 86,233,352 | -0.01(-0.22%) |
May 22, 2006 | 5.460 | 5.577 | 5.439 | 5.517 | 76,747,864 | +0.03(+0.50%) |
May 19, 2006 | 5.590 | 5.635 | 5.364 | 5.489 | 116,235,656 | -0.08(-1.42%) |
May 18, 2006 | 5.546 | 5.666 | 5.546 | 5.568 | 129,595,032 | +0.05(+1.00%) |
May 17, 2006 | 5.503 | 5.609 | 5.462 | 5.513 | 198,394,464 | +0.18(+3.38%) |
May 16, 2006 | 5.422 | 5.463 | 5.229 | 5.333 | 111,774,368 | -0.09(-1.64%) |
May 15, 2006 | 5.506 | 5.623 | 5.422 | 5.422 | 70,549,416 | -0.09(-1.56%) |
May 12, 2006 | 5.589 | 5.604 | 5.486 | 5.508 | 51,553,348 | -0.07(-1.23%) |
May 11, 2006 | 5.637 | 5.649 | 5.510 | 5.577 | 52,684,420 | -0.09(-1.66%) |
May 10, 2006 | 5.647 | 5.717 | 5.637 | 5.671 | 33,612,516 | -0.01(-0.12%) |
May 09, 2006 | 5.669 | 5.727 | 5.637 | 5.678 | 55,773,724 | -0.11(-1.98%) |
May 08, 2006 | 5.758 | 5.820 | 5.717 | 5.793 | 44,891,744 | -0.01(-0.24%) |
May 05, 2006 | 5.738 | 5.811 | 5.693 | 5.806 | 71,300,744 | +0.10(+1.74%) |
May 04, 2006 | 5.640 | 5.726 | 5.633 | 5.707 | 45,382,324 | +0.08(+1.37%) |
May 03, 2006 | 5.551 | 5.657 | 5.551 | 5.630 | 38,734,136 | +0.09(+1.61%) |
May 02, 2006 | 5.614 | 5.619 | 5.523 | 5.541 | 38,450,636 | -0.05(-0.98%) |