Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.100 | 5.192 | 5.062 | 5.164 | 5,466,953 | +0.06(+1.21%) |
Jul 28, 2006 | 4.978 | 5.134 | 4.939 | 5.102 | 9,079,867 | +0.17(+3.51%) |
Jul 27, 2006 | 5.252 | 5.252 | 4.847 | 4.929 | 12,755,092 | -0.07(-1.34%) |
Jul 26, 2006 | 5.011 | 5.102 | 4.916 | 4.996 | 7,557,776 | -0.02(-0.31%) |
Jul 25, 2006 | 5.005 | 5.067 | 4.945 | 5.011 | 5,590,443 | -0.02(-0.35%) |
Jul 24, 2006 | 4.826 | 5.049 | 4.845 | 5.029 | 6,077,036 | +0.20(+4.21%) |
Jul 21, 2006 | 4.994 | 4.999 | 4.788 | 4.826 | 8,038,704 | -0.13(-2.59%) |
Jul 20, 2006 | 5.186 | 5.207 | 4.947 | 4.954 | 6,346,107 | -0.18(-3.47%) |
Jul 19, 2006 | 5.040 | 5.201 | 5.040 | 5.133 | 6,819,672 | +0.13(+2.60%) |
Jul 18, 2006 | 4.994 | 5.027 | 4.889 | 5.003 | 5,599,506 | +0.04(+0.85%) |
Jul 17, 2006 | 5.027 | 5.038 | 4.945 | 4.961 | 4,712,988 | -0.09(-1.72%) |
Jul 14, 2006 | 5.099 | 5.111 | 4.958 | 5.048 | 5,106,115 | -0.05(-1.01%) |
Jul 13, 2006 | 5.190 | 5.213 | 5.082 | 5.099 | 7,083,078 | -0.15(-2.79%) |
Jul 12, 2006 | 5.259 | 5.307 | 5.230 | 5.246 | 4,825,715 | -0.01(-0.26%) |
Jul 11, 2006 | 5.211 | 5.276 | 5.140 | 5.259 | 5,958,079 | +0.04(+0.72%) |
Jul 10, 2006 | 5.234 | 5.287 | 5.187 | 5.222 | 3,222,052 | +0.03(+0.59%) |
Jul 07, 2006 | 5.269 | 5.269 | 5.166 | 5.191 | 4,139,726 | -0.08(-1.47%) |
Jul 06, 2006 | 5.316 | 5.350 | 5.248 | 5.269 | 5,515,669 | +0.00(+0.08%) |
Jul 05, 2006 | 5.368 | 5.368 | 5.240 | 5.265 | 8,272,088 | -0.10(-1.92%) |
Jul 03, 2006 | 5.450 | 5.450 | 5.352 | 5.368 | 2,745,655 | -0.03(-0.51%) |
Jun 30, 2006 | 5.255 | 5.417 | 5.255 | 5.395 | 8,763,213 | +0.14(+2.69%) |
Jun 29, 2006 | 5.036 | 5.274 | 5.025 | 5.254 | 10,965,063 | +0.27(+5.32%) |
Jun 28, 2006 | 4.921 | 4.993 | 4.901 | 4.989 | 6,107,059 | +0.10(+1.96%) |
Jun 27, 2006 | 4.963 | 5.000 | 4.890 | 4.893 | 5,792,104 | -0.04(-0.89%) |
Jun 26, 2006 | 4.890 | 4.956 | 4.890 | 4.937 | 3,246,410 | +0.05(+1.10%) |
Jun 23, 2006 | 4.855 | 4.948 | 4.837 | 4.883 | 3,089,500 | +0.00(+0.05%) |
Jun 22, 2006 | 4.872 | 4.890 | 4.803 | 4.880 | 5,112,913 | -0.02(-0.40%) |
Jun 21, 2006 | 4.806 | 4.990 | 4.777 | 4.900 | 8,152,564 | +0.09(+1.90%) |
Jun 20, 2006 | 4.726 | 4.839 | 4.703 | 4.808 | 7,299,468 | +0.09(+1.82%) |
Jun 19, 2006 | 4.731 | 4.740 | 4.648 | 4.722 | 7,476,205 | +0.03(+0.63%) |
Jun 16, 2006 | 4.722 | 4.783 | 4.675 | 4.693 | 4,714,688 | -0.04(-0.79%) |
Jun 15, 2006 | 4.660 | 4.765 | 4.660 | 4.730 | 8,083,455 | +0.11(+2.39%) |
Jun 14, 2006 | 4.472 | 4.621 | 4.471 | 4.620 | 9,633,304 | +0.17(+3.72%) |
Jun 13, 2006 | 4.466 | 4.535 | 4.424 | 4.454 | 7,012,270 | -0.01(-0.27%) |
Jun 12, 2006 | 4.590 | 4.608 | 4.457 | 4.466 | 5,583,079 | -0.15(-3.17%) |
Jun 09, 2006 | 4.613 | 4.668 | 4.565 | 4.612 | 5,412,573 | +0.02(+0.44%) |
Jun 08, 2006 | 4.657 | 4.657 | 4.462 | 4.592 | 12,875,749 | -0.08(-1.63%) |
Jun 07, 2006 | 4.753 | 4.822 | 4.667 | 4.668 | 5,668,615 | -0.07(-1.52%) |
Jun 06, 2006 | 4.837 | 4.841 | 4.700 | 4.740 | 7,329,490 | -0.08(-1.60%) |
Jun 05, 2006 | 4.948 | 4.953 | 4.809 | 4.817 | 5,129,907 | -0.13(-2.63%) |
Jun 02, 2006 | 5.016 | 5.017 | 4.872 | 4.947 | 8,201,280 | -0.03(-0.52%) |
Jun 01, 2006 | 4.870 | 4.998 | 4.850 | 4.973 | 7,245,087 | +0.11(+2.25%) |
May 31, 2006 | 4.773 | 4.872 | 4.758 | 4.864 | 10,479,036 | +0.13(+2.76%) |
May 30, 2006 | 4.857 | 4.857 | 4.724 | 4.733 | 6,548,902 | -0.12(-2.54%) |
May 26, 2006 | 4.678 | 4.908 | 4.678 | 4.857 | 8,025,109 | +0.05(+1.06%) |
May 25, 2006 | 4.821 | 4.854 | 4.738 | 4.806 | 5,946,183 | +0.02(+0.46%) |
May 24, 2006 | 4.753 | 4.843 | 4.683 | 4.784 | 6,364,234 | +0.03(+0.66%) |
May 23, 2006 | 4.811 | 4.893 | 4.734 | 4.753 | 7,639,913 | +0.05(+1.05%) |
May 22, 2006 | 4.842 | 4.843 | 4.607 | 4.703 | 10,401,997 | -0.14(-2.87%) |
May 19, 2006 | 4.802 | 4.936 | 4.767 | 4.842 | 10,958,832 | +0.08(+1.63%) |
May 18, 2006 | 4.813 | 4.896 | 4.763 | 4.765 | 7,062,685 | -0.05(-1.01%) |
May 17, 2006 | 4.956 | 4.966 | 4.800 | 4.813 | 8,752,451 | -0.15(-2.97%) |
May 16, 2006 | 4.959 | 5.072 | 4.939 | 4.961 | 6,433,909 | -0.01(-0.23%) |
May 15, 2006 | 5.014 | 5.036 | 4.909 | 4.972 | 6,640,669 | -0.05(-1.00%) |
May 12, 2006 | 5.149 | 5.149 | 4.980 | 5.022 | 10,550,410 | -0.13(-2.51%) |
May 11, 2006 | 5.113 | 5.194 | 5.107 | 5.152 | 9,253,206 | +0.08(+1.61%) |
May 10, 2006 | 4.882 | 5.133 | 4.882 | 5.070 | 28,986,014 | +0.20(+4.09%) |
May 09, 2006 | 4.771 | 4.888 | 4.758 | 4.871 | 5,001,319 | +0.09(+1.98%) |
May 08, 2006 | 4.804 | 4.808 | 4.755 | 4.777 | 3,708,646 | -0.00(-0.04%) |
May 05, 2006 | 4.724 | 4.783 | 4.700 | 4.778 | 5,159,929 | +0.10(+2.08%) |
May 04, 2006 | 4.705 | 4.744 | 4.674 | 4.681 | 3,513,216 | -0.02(-0.32%) |
May 03, 2006 | 4.647 | 4.699 | 4.585 | 4.696 | 9,755,660 | +0.03(+0.57%) |
May 02, 2006 | 4.773 | 4.806 | 4.647 | 4.669 | 8,014,346 | -0.09(-1.80%) |