Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.021 | 5.036 | 4.957 | 4.975 | 394,409 | -0.05(-0.93%) |
Jul 28, 2006 | 4.975 | 5.048 | 4.936 | 5.021 | 267,374 | +0.07(+1.34%) |
Jul 27, 2006 | 4.940 | 5.043 | 4.939 | 4.955 | 339,904 | +0.03(+0.52%) |
Jul 26, 2006 | 4.879 | 4.943 | 4.879 | 4.929 | 236,903 | +0.05(+1.03%) |
Jul 25, 2006 | 4.876 | 4.915 | 4.859 | 4.879 | 234,757 | +0.02(+0.34%) |
Jul 24, 2006 | 4.806 | 4.880 | 4.781 | 4.863 | 435,610 | +0.07(+1.36%) |
Jul 21, 2006 | 4.810 | 4.815 | 4.781 | 4.798 | 219,736 | -0.02(-0.39%) |
Jul 20, 2006 | 4.736 | 4.875 | 4.736 | 4.816 | 302,137 | +0.07(+1.52%) |
Jul 19, 2006 | 4.667 | 4.765 | 4.658 | 4.744 | 615,433 | +0.07(+1.55%) |
Jul 18, 2006 | 4.672 | 4.707 | 4.655 | 4.672 | 262,653 | +0.02(+0.33%) |
Jul 17, 2006 | 4.673 | 4.673 | 4.639 | 4.657 | 345,054 | -0.05(-1.14%) |
Jul 14, 2006 | 4.727 | 4.727 | 4.650 | 4.710 | 195,702 | -0.00(-0.10%) |
Jul 13, 2006 | 4.765 | 4.801 | 4.694 | 4.715 | 416,297 | -0.10(-1.99%) |
Jul 12, 2006 | 4.807 | 4.863 | 4.793 | 4.810 | 721,439 | +0.00(+0.07%) |
Jul 11, 2006 | 4.763 | 4.815 | 4.731 | 4.807 | 257,074 | +0.03(+0.63%) |
Jul 10, 2006 | 4.785 | 4.809 | 4.714 | 4.777 | 207,719 | -0.02(-0.39%) |
Jul 07, 2006 | 4.744 | 4.836 | 4.744 | 4.795 | 388,830 | +0.03(+0.73%) |
Jul 06, 2006 | 4.734 | 4.840 | 4.702 | 4.760 | 322,737 | +0.01(+0.29%) |
Jul 05, 2006 | 4.764 | 4.771 | 4.732 | 4.746 | 403,851 | +0.04(+0.84%) |
Jul 03, 2006 | 4.707 | 4.724 | 4.707 | 4.707 | 174,673 | +0.00(+0.00%) |
Jun 30, 2006 | 4.703 | 4.730 | 4.676 | 4.707 | 678,092 | +0.02(+0.50%) |
Jun 29, 2006 | 4.665 | 4.709 | 4.629 | 4.683 | 375,096 | +0.03(+0.75%) |
Jun 28, 2006 | 4.702 | 4.702 | 4.595 | 4.648 | 508,140 | -0.03(-0.72%) |
Jun 27, 2006 | 4.652 | 4.752 | 4.598 | 4.682 | 378,959 | +0.02(+0.40%) |
Jun 26, 2006 | 4.625 | 4.683 | 4.583 | 4.664 | 146,347 | +0.01(+0.30%) |
Jun 23, 2006 | 4.631 | 4.693 | 4.597 | 4.650 | 391,405 | -0.02(-0.47%) |
Jun 22, 2006 | 4.689 | 4.707 | 4.664 | 4.672 | 275,099 | -0.05(-0.96%) |
Jun 21, 2006 | 4.660 | 4.750 | 4.633 | 4.717 | 703,842 | +0.13(+2.77%) |
Jun 20, 2006 | 4.570 | 4.591 | 4.505 | 4.590 | 392,692 | +0.02(+0.41%) |
Jun 19, 2006 | 4.615 | 4.621 | 4.542 | 4.572 | 945,467 | -0.05(-1.13%) |
Jun 16, 2006 | 4.602 | 4.682 | 4.598 | 4.624 | 357,500 | -0.05(-1.12%) |
Jun 15, 2006 | 4.612 | 4.686 | 4.596 | 4.676 | 607,279 | +0.07(+1.47%) |
Jun 14, 2006 | 4.858 | 4.858 | 4.594 | 4.609 | 657,063 | -0.17(-3.63%) |
Jun 13, 2006 | 4.855 | 4.855 | 4.758 | 4.782 | 462,218 | -0.09(-1.82%) |
Jun 12, 2006 | 4.877 | 4.981 | 4.862 | 4.871 | 934,737 | +0.00(+0.05%) |
Jun 09, 2006 | 4.801 | 4.880 | 4.801 | 4.869 | 332,179 | +0.11(+2.40%) |
Jun 08, 2006 | 4.737 | 4.794 | 4.651 | 4.755 | 429,601 | -0.02(-0.49%) |
Jun 07, 2006 | 4.798 | 4.837 | 4.725 | 4.778 | 342,908 | -0.02(-0.41%) |
Jun 06, 2006 | 4.787 | 4.810 | 4.731 | 4.798 | 330,892 | -0.05(-1.10%) |
Jun 05, 2006 | 4.934 | 4.934 | 4.850 | 4.851 | 353,638 | -0.12(-2.37%) |
Jun 02, 2006 | 4.994 | 5.003 | 4.901 | 4.969 | 379,817 | +0.00(+0.07%) |
Jun 01, 2006 | 4.863 | 4.978 | 4.827 | 4.965 | 956,196 | +0.10(+2.13%) |
May 31, 2006 | 4.767 | 4.862 | 4.767 | 4.862 | 1,302,109 | +0.10(+2.10%) |
May 30, 2006 | 4.694 | 4.778 | 4.686 | 4.761 | 669,509 | +0.08(+1.74%) |
May 26, 2006 | 4.667 | 4.703 | 4.636 | 4.680 | 399,559 | +0.06(+1.29%) |
May 25, 2006 | 4.551 | 4.629 | 4.427 | 4.621 | 409,001 | +0.10(+2.30%) |
May 24, 2006 | 4.533 | 4.542 | 4.468 | 4.517 | 515,436 | -0.02(-0.36%) |
May 23, 2006 | 4.514 | 4.602 | 4.505 | 4.533 | 478,098 | +0.07(+1.51%) |
May 22, 2006 | 4.548 | 4.555 | 4.435 | 4.466 | 255,786 | -0.11(-2.44%) |
May 19, 2006 | 4.428 | 4.639 | 4.427 | 4.577 | 714,572 | +0.16(+3.69%) |
May 18, 2006 | 4.436 | 4.439 | 4.355 | 4.414 | 726,159 | -0.02(-0.50%) |
May 17, 2006 | 4.547 | 4.588 | 4.382 | 4.436 | 1,348,460 | -0.13(-2.78%) |
May 16, 2006 | 4.597 | 4.625 | 4.538 | 4.563 | 272,524 | -0.03(-0.74%) |
May 15, 2006 | 4.623 | 4.643 | 4.558 | 4.597 | 401,276 | -0.05(-1.18%) |
May 12, 2006 | 4.681 | 4.710 | 4.616 | 4.652 | 669,938 | -0.06(-1.29%) |
May 11, 2006 | 4.777 | 4.777 | 4.652 | 4.713 | 940,746 | -0.08(-1.70%) |
May 10, 2006 | 4.828 | 4.850 | 4.759 | 4.794 | 643,758 | -0.04(-0.77%) |
May 09, 2006 | 4.854 | 4.888 | 4.782 | 4.831 | 569,941 | -0.04(-0.91%) |
May 08, 2006 | 4.899 | 4.911 | 4.809 | 4.876 | 618,437 | -0.08(-1.58%) |
May 05, 2006 | 4.922 | 4.981 | 4.922 | 4.954 | 358,359 | +0.03(+0.54%) |
May 04, 2006 | 4.895 | 4.979 | 4.884 | 4.927 | 442,906 | -0.02(-0.49%) |
May 03, 2006 | 4.987 | 5.031 | 4.872 | 4.951 | 394,838 | -0.05(-0.96%) |
May 02, 2006 | 5.010 | 5.054 | 4.968 | 4.999 | 1,373,781 | -0.04(-0.72%) |