Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.104 | 5.187 | 5.030 | 5.152 | 1,465,985 | +0.02(+0.47%) |
Jul 28, 2006 | 4.724 | 5.139 | 4.722 | 5.128 | 1,534,563 | +0.44(+9.46%) |
Jul 27, 2006 | 4.847 | 4.875 | 4.655 | 4.685 | 1,485,172 | -0.12(-2.54%) |
Jul 26, 2006 | 4.864 | 4.901 | 4.794 | 4.807 | 1,089,859 | -0.09(-1.87%) |
Jul 25, 2006 | 4.853 | 4.997 | 4.823 | 4.899 | 1,091,156 | +0.03(+0.72%) |
Jul 24, 2006 | 4.620 | 4.934 | 4.666 | 4.864 | 1,193,684 | +0.24(+5.29%) |
Jul 21, 2006 | 4.716 | 4.746 | 4.556 | 4.620 | 1,324,299 | -0.12(-2.62%) |
Jul 20, 2006 | 4.851 | 4.901 | 4.740 | 4.744 | 2,542,474 | -0.11(-2.34%) |
Jul 19, 2006 | 5.185 | 4.984 | 4.709 | 4.858 | 3,639,929 | -0.33(-6.32%) |
Jul 18, 2006 | 5.148 | 5.266 | 5.063 | 5.185 | 1,702,994 | +0.08(+1.50%) |
Jul 17, 2006 | 5.131 | 5.174 | 5.021 | 5.109 | 837,313 | -0.01(-0.26%) |
Jul 14, 2006 | 5.056 | 5.192 | 5.056 | 5.122 | 1,339,387 | +0.02(+0.43%) |
Jul 13, 2006 | 5.144 | 5.181 | 5.041 | 5.100 | 1,262,743 | -0.05(-1.02%) |
Jul 12, 2006 | 5.386 | 5.390 | 5.107 | 5.152 | 2,265,286 | -0.25(-4.65%) |
Jul 11, 2006 | 5.451 | 5.462 | 5.299 | 5.403 | 1,815,507 | -0.05(-0.92%) |
Jul 10, 2006 | 5.473 | 5.548 | 5.451 | 5.454 | 661,581 | -0.01(-0.16%) |
Jul 07, 2006 | 5.548 | 5.598 | 5.460 | 5.462 | 696,131 | -0.11(-1.92%) |
Jul 06, 2006 | 5.589 | 5.635 | 5.506 | 5.569 | 664,100 | +0.00(+0.04%) |
Jul 05, 2006 | 5.641 | 5.674 | 5.482 | 5.567 | 735,019 | -0.13(-2.34%) |
Jul 03, 2006 | 5.644 | 5.720 | 5.572 | 5.700 | 380,957 | +0.02(+0.31%) |
Jun 30, 2006 | 5.731 | 5.748 | 5.569 | 5.683 | 2,670,996 | -0.01(-0.15%) |
Jun 29, 2006 | 5.515 | 5.692 | 5.456 | 5.692 | 745,233 | +0.21(+3.91%) |
Jun 28, 2006 | 5.399 | 5.493 | 5.390 | 5.478 | 873,737 | +0.12(+2.28%) |
Jun 27, 2006 | 5.524 | 5.524 | 5.318 | 5.355 | 675,432 | -0.16(-2.85%) |
Jun 26, 2006 | 5.495 | 5.521 | 5.447 | 5.513 | 585,377 | +0.04(+0.80%) |
Jun 23, 2006 | 5.467 | 5.513 | 5.397 | 5.469 | 682,001 | -0.02(-0.36%) |
Jun 22, 2006 | 5.578 | 5.578 | 5.441 | 5.489 | 1,444,191 | -0.12(-2.10%) |
Jun 21, 2006 | 5.554 | 5.687 | 5.519 | 5.606 | 607,285 | +0.05(+0.86%) |
Jun 20, 2006 | 5.524 | 5.626 | 5.478 | 5.558 | 486,967 | +0.02(+0.35%) |
Jun 19, 2006 | 5.624 | 5.637 | 5.471 | 5.539 | 1,554,904 | -0.09(-1.55%) |
Jun 16, 2006 | 5.700 | 5.731 | 5.622 | 5.626 | 3,848,145 | -0.09(-1.57%) |
Jun 15, 2006 | 5.646 | 5.772 | 5.628 | 5.716 | 1,246,670 | +0.10(+1.71%) |
Jun 14, 2006 | 5.528 | 5.661 | 5.467 | 5.620 | 1,689,340 | +0.07(+1.34%) |
Jun 13, 2006 | 5.349 | 5.598 | 5.294 | 5.545 | 1,384,060 | +0.20(+3.67%) |
Jun 12, 2006 | 5.456 | 5.480 | 5.329 | 5.349 | 963,861 | -0.11(-1.96%) |
Jun 09, 2006 | 5.526 | 5.563 | 5.449 | 5.456 | 533,407 | -0.03(-0.52%) |
Jun 08, 2006 | 5.414 | 5.563 | 5.399 | 5.484 | 1,144,550 | +0.06(+1.17%) |
Jun 07, 2006 | 5.458 | 5.609 | 5.403 | 5.421 | 626,344 | -0.03(-0.60%) |
Jun 06, 2006 | 5.561 | 5.561 | 5.384 | 5.454 | 1,257,718 | -0.07(-1.26%) |
Jun 05, 2006 | 5.665 | 5.672 | 5.508 | 5.524 | 1,221,505 | -0.14(-2.50%) |
Jun 02, 2006 | 5.687 | 5.687 | 5.587 | 5.665 | 926,297 | +0.02(+0.35%) |
Jun 01, 2006 | 5.510 | 5.663 | 5.451 | 5.646 | 1,216,971 | +0.16(+2.99%) |
May 31, 2006 | 5.469 | 5.515 | 5.388 | 5.482 | 2,443,574 | +0.02(+0.32%) |
May 30, 2006 | 5.844 | 5.844 | 5.460 | 5.465 | 2,088,880 | -0.38(-6.53%) |
May 26, 2006 | 5.847 | 5.947 | 5.764 | 5.847 | 903,395 | +0.00(+0.07%) |
May 25, 2006 | 5.799 | 5.842 | 5.707 | 5.842 | 860,701 | +0.09(+1.48%) |
May 24, 2006 | 5.759 | 5.823 | 5.565 | 5.757 | 1,087,835 | +0.01(+0.19%) |
May 23, 2006 | 5.716 | 5.862 | 5.679 | 5.746 | 1,253,513 | +0.07(+1.23%) |
May 22, 2006 | 5.556 | 5.759 | 5.478 | 5.676 | 1,247,659 | +0.09(+1.64%) |
May 19, 2006 | 5.598 | 5.665 | 5.500 | 5.585 | 781,620 | -0.01(-0.23%) |
May 18, 2006 | 5.670 | 5.757 | 5.598 | 5.598 | 1,598,025 | -0.03(-0.50%) |
May 17, 2006 | 5.622 | 5.711 | 5.617 | 5.626 | 1,535,016 | -0.04(-0.66%) |
May 16, 2006 | 5.757 | 5.810 | 5.639 | 5.663 | 1,023,627 | -0.11(-1.85%) |
May 15, 2006 | 5.820 | 5.864 | 5.674 | 5.770 | 1,437,431 | -0.07(-1.12%) |
May 12, 2006 | 5.897 | 5.923 | 5.716 | 5.836 | 1,445,084 | -0.07(-1.18%) |
May 11, 2006 | 6.078 | 6.093 | 5.834 | 5.906 | 1,523,579 | -0.21(-3.39%) |
May 10, 2006 | 6.137 | 6.231 | 6.087 | 6.113 | 2,012,154 | -0.02(-0.39%) |
May 09, 2006 | 6.082 | 6.146 | 6.058 | 6.137 | 1,498,941 | +0.03(+0.43%) |
May 08, 2006 | 6.056 | 6.115 | 5.995 | 6.111 | 1,616,960 | +0.01(+0.18%) |
May 05, 2006 | 6.056 | 6.113 | 5.997 | 6.100 | 797,413 | +0.08(+1.27%) |
May 04, 2006 | 5.923 | 6.045 | 5.886 | 6.023 | 1,599,220 | +0.12(+2.07%) |
May 03, 2006 | 5.818 | 5.943 | 5.770 | 5.901 | 1,428,577 | +0.08(+1.35%) |
May 02, 2006 | 5.772 | 5.849 | 5.635 | 5.823 | 1,197,215 | +0.09(+1.64%) |