Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.700 | 4.730 | 4.640 | 4.680 | 4,400 | -0.07(-1.47%) |
Jul 28, 2006 | 4.650 | 4.780 | 4.640 | 4.750 | 16,200 | +0.09(+1.93%) |
Jul 27, 2006 | 4.710 | 4.750 | 4.660 | 4.660 | 6,200 | -0.17(-3.52%) |
Jul 26, 2006 | 4.660 | 4.830 | 4.660 | 4.830 | 5,900 | +0.06(+1.26%) |
Jul 25, 2006 | 4.800 | 4.800 | 4.640 | 4.770 | 9,800 | -0.11(-2.25%) |
Jul 24, 2006 | 4.800 | 4.880 | 4.750 | 4.880 | 4,300 | +0.02(+0.41%) |
Jul 21, 2006 | 4.900 | 4.950 | 4.728 | 4.860 | 6,900 | -0.05(-1.02%) |
Jul 20, 2006 | 4.750 | 4.950 | 4.750 | 4.910 | 14,000 | +0.07(+1.45%) |
Jul 19, 2006 | 4.600 | 4.840 | 4.540 | 4.840 | 38,300 | +0.23(+4.99%) |
Jul 18, 2006 | 4.590 | 4.610 | 4.380 | 4.610 | 12,800 | -0.02(-0.43%) |
Jul 17, 2006 | 4.640 | 4.640 | 4.570 | 4.630 | 7,200 | -0.02(-0.43%) |
Jul 14, 2006 | 4.740 | 4.780 | 4.580 | 4.650 | 11,900 | +0.01(+0.22%) |
Jul 13, 2006 | 4.680 | 4.780 | 4.580 | 4.640 | 31,200 | -0.15(-3.13%) |
Jul 12, 2006 | 4.700 | 4.900 | 4.560 | 4.790 | 27,800 | -0.07(-1.44%) |
Jul 11, 2006 | 4.700 | 4.890 | 4.520 | 4.860 | 32,700 | +0.07(+1.46%) |
Jul 10, 2006 | 4.770 | 4.790 | 4.650 | 4.790 | 34,700 | +0.01(+0.21%) |
Jul 07, 2006 | 4.810 | 4.810 | 4.780 | 4.780 | 20,100 | +0.03(+0.63%) |
Jul 06, 2006 | 4.750 | 4.940 | 4.680 | 4.750 | 65,300 | -0.06(-1.25%) |
Jul 05, 2006 | 4.800 | 4.910 | 4.750 | 4.810 | 48,200 | -0.16(-3.22%) |
Jul 03, 2006 | 4.830 | 4.970 | 4.760 | 4.970 | 4,400 | -0.00(-0.00%) |
Jun 30, 2006 | 4.990 | 4.990 | 4.760 | 4.970 | 8,200 | +0.05(+1.02%) |
Jun 29, 2006 | 4.990 | 4.990 | 4.900 | 4.920 | 16,100 | -0.03(-0.61%) |
Jun 28, 2006 | 5.000 | 5.000 | 4.750 | 4.950 | 28,000 | -0.05(-1.00%) |
Jun 27, 2006 | 5.120 | 5.122 | 4.910 | 5.000 | 5,900 | -0.03(-0.60%) |
Jun 26, 2006 | 5.100 | 5.100 | 5.030 | 5.030 | 4,800 | -0.16(-3.08%) |
Jun 23, 2006 | 5.200 | 5.200 | 5.000 | 5.190 | 14,100 | -0.01(-0.19%) |
Jun 22, 2006 | 5.110 | 5.200 | 5.100 | 5.200 | 5,400 | +0.05(+0.97%) |
Jun 21, 2006 | 5.100 | 5.160 | 5.000 | 5.150 | 7,400 | -0.03(-0.58%) |
Jun 20, 2006 | 5.210 | 5.230 | 4.900 | 5.180 | 14,500 | -0.04(-0.77%) |
Jun 19, 2006 | 5.150 | 5.220 | 5.000 | 5.220 | 12,100 | +0.02(+0.38%) |
Jun 16, 2006 | 5.140 | 5.220 | 5.100 | 5.200 | 15,900 | +0.05(+0.97%) |
Jun 15, 2006 | 4.910 | 5.150 | 4.810 | 5.150 | 29,100 | +0.23(+4.67%) |
Jun 14, 2006 | 4.680 | 4.920 | 4.680 | 4.920 | 26,300 | +0.14(+2.93%) |
Jun 13, 2006 | 4.800 | 4.920 | 4.650 | 4.780 | 37,700 | -0.12(-2.45%) |
Jun 12, 2006 | 5.050 | 5.050 | 4.900 | 4.900 | 5,000 | -0.05(-1.01%) |
Jun 09, 2006 | 4.950 | 5.050 | 4.630 | 4.950 | 96,500 | -0.15(-2.94%) |
Jun 08, 2006 | 5.200 | 5.200 | 4.910 | 5.100 | 29,900 | -0.06(-1.16%) |
Jun 07, 2006 | 5.200 | 5.300 | 5.010 | 5.160 | 28,700 | -0.04(-0.77%) |
Jun 06, 2006 | 5.120 | 5.200 | 5.000 | 5.200 | 47,600 | -0.05(-0.95%) |
Jun 05, 2006 | 5.200 | 5.250 | 5.000 | 5.250 | 35,700 | +0.00(+0.00%) |
Jun 02, 2006 | 5.220 | 5.250 | 5.160 | 5.250 | 11,200 | +0.02(+0.38%) |
Jun 01, 2006 | 5.090 | 5.230 | 5.090 | 5.230 | 11,200 | +0.13(+2.55%) |
May 31, 2006 | 5.220 | 5.220 | 5.100 | 5.100 | 24,400 | -0.08(-1.54%) |
May 30, 2006 | 5.280 | 5.400 | 5.060 | 5.180 | 28,600 | -0.14(-2.63%) |
May 26, 2006 | 5.350 | 5.440 | 5.200 | 5.320 | 9,500 | +0.01(+0.19%) |
May 25, 2006 | 5.500 | 5.580 | 5.150 | 5.310 | 20,800 | -0.19(-3.45%) |
May 24, 2006 | 5.580 | 5.580 | 5.080 | 5.500 | 29,600 | +0.05(+0.92%) |
May 23, 2006 | 5.200 | 5.479 | 5.164 | 5.450 | 19,700 | +0.28(+5.42%) |
May 22, 2006 | 5.010 | 5.180 | 5.000 | 5.170 | 38,100 | +0.07(+1.37%) |
May 19, 2006 | 5.150 | 5.230 | 5.010 | 5.100 | 36,600 | -0.00(-0.00%) |
May 18, 2006 | 5.100 | 5.220 | 5.060 | 5.100 | 50,200 | -0.08(-1.54%) |
May 17, 2006 | 5.220 | 5.250 | 5.000 | 5.180 | 37,000 | -0.10(-1.89%) |
May 16, 2006 | 5.050 | 5.300 | 5.000 | 5.280 | 48,800 | +0.13(+2.52%) |
May 15, 2006 | 5.000 | 5.150 | 4.950 | 5.150 | 131,200 | -0.10(-1.90%) |
May 12, 2006 | 5.170 | 5.400 | 5.150 | 5.250 | 68,600 | +0.01(+0.19%) |
May 11, 2006 | 5.400 | 5.420 | 5.130 | 5.240 | 172,200 | -0.23(-4.20%) |
May 10, 2006 | 5.300 | 5.490 | 5.300 | 5.470 | 47,600 | +0.12(+2.24%) |
May 09, 2006 | 5.450 | 5.450 | 5.280 | 5.350 | 109,100 | -0.15(-2.73%) |
May 08, 2006 | 6.500 | 6.580 | 5.220 | 5.500 | 368,600 | -1.02(-15.64%) |
May 05, 2006 | 6.560 | 6.560 | 6.380 | 6.520 | 26,900 | +0.02(+0.31%) |
May 04, 2006 | 6.400 | 6.580 | 6.350 | 6.500 | 47,200 | +0.00(+0.00%) |
May 03, 2006 | 6.720 | 6.750 | 6.400 | 6.500 | 63,100 | -0.20(-2.99%) |
May 02, 2006 | 6.680 | 6.780 | 6.650 | 6.700 | 52,100 | +0.03(+0.45%) |