Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.000 | 5.200 | 5.000 | 5.200 | 6,700 | +0.20(+4.00%) |
Jul 28, 2006 | 4.850 | 5.150 | 4.850 | 5.000 | 14,500 | +0.15(+3.09%) |
Jul 27, 2006 | 4.850 | 4.850 | 4.750 | 4.850 | 107,500 | -0.05(-1.02%) |
Jul 26, 2006 | 4.750 | 4.950 | 4.750 | 4.900 | 44,726 | +0.15(+3.16%) |
Jul 25, 2006 | 4.700 | 4.750 | 4.650 | 4.750 | 6,400 | +0.05(+1.06%) |
Jul 24, 2006 | 4.700 | 4.700 | 4.650 | 4.700 | 19,200 | -0.05(-1.05%) |
Jul 21, 2006 | 4.750 | 4.875 | 4.730 | 4.750 | 18,693 | -0.25(-5.00%) |
Jul 20, 2006 | 4.850 | 5.000 | 4.750 | 5.000 | 6,300 | -0.13(-2.53%) |
Jul 19, 2006 | 5.190 | 5.200 | 5.000 | 5.130 | 13,148 | +0.03(+0.59%) |
Jul 18, 2006 | 5.400 | 5.400 | 5.100 | 5.100 | 850 | -0.05(-0.97%) |
Jul 17, 2006 | 5.400 | 5.400 | 5.150 | 5.150 | 7,950 | -0.10(-1.90%) |
Jul 14, 2006 | 5.350 | 5.350 | 5.250 | 5.250 | 32,000 | -0.15(-2.78%) |
Jul 13, 2006 | 5.300 | 5.400 | 5.300 | 5.400 | 24,000 | +0.00(+0.00%) |
Jul 12, 2006 | 5.300 | 5.470 | 5.300 | 5.400 | 50,247 | +0.10(+1.89%) |
Jul 11, 2006 | 5.440 | 5.440 | 5.200 | 5.300 | 17,800 | -0.05(-0.93%) |
Jul 10, 2006 | 5.250 | 5.350 | 5.250 | 5.350 | 16,919 | +0.05(+0.94%) |
Jul 07, 2006 | 5.270 | 5.300 | 5.250 | 5.300 | 12,000 | +0.05(+0.95%) |
Jul 06, 2006 | 5.330 | 5.350 | 5.250 | 5.250 | 28,819 | -0.08(-1.50%) |
Jul 05, 2006 | 5.500 | 5.500 | 5.300 | 5.330 | 23,800 | +0.03(+0.57%) |
Jul 03, 2006 | 5.300 | 5.350 | 5.300 | 5.300 | 13,000 | +0.10(+1.92%) |
Jun 30, 2006 | 5.500 | 5.500 | 5.200 | 5.200 | 14,725 | -0.05(-0.95%) |
Jun 29, 2006 | 5.500 | 5.500 | 5.250 | 5.250 | 14,300 | +0.05(+0.96%) |
Jun 28, 2006 | 5.200 | 5.200 | 5.150 | 5.200 | 5,100 | +0.00(+0.00%) |
Jun 27, 2006 | 5.300 | 5.300 | 5.200 | 5.200 | 6,500 | +0.00(+0.00%) |
Jun 26, 2006 | 5.220 | 5.350 | 5.100 | 5.200 | 74,100 | +0.15(+2.97%) |
Jun 23, 2006 | 5.100 | 5.150 | 5.000 | 5.050 | 17,282 | +0.00(+0.00%) |
Jun 22, 2006 | 5.100 | 5.150 | 4.900 | 5.050 | 23,546 | -0.16(-3.07%) |
Jun 21, 2006 | 5.200 | 5.210 | 5.050 | 5.210 | 18,447 | -0.04(-0.76%) |
Jun 20, 2006 | 5.200 | 5.250 | 5.050 | 5.250 | 9,500 | +0.15(+2.94%) |
Jun 19, 2006 | 5.250 | 5.280 | 5.100 | 5.100 | 9,000 | -0.05(-0.97%) |
Jun 16, 2006 | 5.160 | 5.200 | 5.150 | 5.150 | 13,231 | -0.15(-2.83%) |
Jun 15, 2006 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 5.500 | 5.500 | 5.150 | 5.300 | 13,000 | +0.05(+0.95%) |
Jun 13, 2006 | 5.200 | 5.250 | 5.200 | 5.250 | 12,400 | +0.10(+1.94%) |
Jun 12, 2006 | 5.120 | 5.300 | 5.120 | 5.150 | 7,950 | -0.20(-3.74%) |
Jun 09, 2006 | 5.350 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 5.350 | 5.350 | 5.100 | 5.350 | 15,900 | -0.15(-2.73%) |
Jun 07, 2006 | 5.350 | 5.500 | 5.350 | 5.500 | 7,054 | +0.15(+2.80%) |
Jun 06, 2006 | 5.350 | 5.500 | 5.350 | 5.350 | 14,300 | -0.25(-4.46%) |
Jun 05, 2006 | 5.800 | 5.820 | 5.600 | 5.600 | 2,900 | -0.25(-4.27%) |
Jun 02, 2006 | 5.800 | 6.100 | 5.800 | 5.850 | 36,500 | +0.00(+0.00%) |
Jun 01, 2006 | 5.550 | 5.850 | 5.550 | 5.850 | 15,400 | +0.50(+9.35%) |
May 31, 2006 | 5.400 | 5.550 | 5.350 | 5.350 | 21,967 | -0.05(-0.93%) |
May 30, 2006 | 5.700 | 5.700 | 5.400 | 5.400 | 8,800 | -0.10(-1.82%) |
May 26, 2006 | 5.500 | 5.600 | 5.500 | 5.500 | 15,000 | +0.10(+1.85%) |
May 25, 2006 | 5.500 | 5.550 | 5.310 | 5.400 | 9,681 | +0.00(+0.00%) |
May 24, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 3,000 | +0.00(+0.00%) |
May 23, 2006 | 5.400 | 5.550 | 5.400 | 5.400 | 12,000 | +0.00(+0.00%) |
May 22, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 1,100 | +0.00(+0.00%) |
May 19, 2006 | 5.400 | 5.450 | 5.400 | 5.400 | 8,800 | +0.00(+0.00%) |
May 18, 2006 | 5.400 | 5.500 | 5.400 | 5.400 | 29,525 | +0.08(+1.50%) |
May 17, 2006 | 5.650 | 5.650 | 5.320 | 5.320 | 9,500 | -0.08(-1.48%) |
May 16, 2006 | 5.800 | 5.830 | 5.300 | 5.400 | 27,397 | -0.40(-6.90%) |
May 15, 2006 | 5.800 | 5.800 | 5.800 | 5.800 | 21,024 | +0.00(+0.00%) |
May 12, 2006 | 5.900 | 5.900 | 5.800 | 5.800 | 27,022 | -0.20(-3.33%) |
May 11, 2006 | 5.950 | 6.000 | 5.850 | 6.000 | 11,775 | +0.10(+1.69%) |
May 10, 2006 | 6.150 | 6.200 | 5.800 | 5.900 | 37,478 | -0.05(-0.84%) |
May 09, 2006 | 6.000 | 6.100 | 5.950 | 5.950 | 20,150 | +0.10(+1.71%) |
May 08, 2006 | 5.950 | 6.100 | 5.820 | 5.850 | 80,502 | -0.10(-1.68%) |
May 05, 2006 | 5.400 | 5.950 | 5.400 | 5.950 | 81,000 | +0.55(+10.19%) |
May 04, 2006 | 5.500 | 5.500 | 5.100 | 5.400 | 120,649 | +0.15(+2.86%) |
May 03, 2006 | 5.000 | 5.250 | 5.000 | 5.250 | 17,500 | +0.05(+0.96%) |
May 02, 2006 | 5.250 | 5.250 | 5.200 | 5.200 | 2,000 | +0.20(+4.00%) |