Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.285 | 5.490 | 5.175 | 5.250 | 64,602 | -0.12(-2.14%) |
Jul 28, 2006 | 5.295 | 5.470 | 5.195 | 5.365 | 43,584 | -0.02(-0.37%) |
Jul 27, 2006 | 5.200 | 5.385 | 4.840 | 5.385 | 33,662 | +0.14(+2.77%) |
Jul 26, 2006 | 5.460 | 5.460 | 4.750 | 5.240 | 49,256 | -0.18(-3.32%) |
Jul 25, 2006 | 5.520 | 5.585 | 5.250 | 5.420 | 36,402 | +0.05(+1.03%) |
Jul 24, 2006 | 5.465 | 5.470 | 5.100 | 5.365 | 40,006 | -0.04(-0.74%) |
Jul 21, 2006 | 5.305 | 5.465 | 5.060 | 5.405 | 95,538 | +0.03(+0.56%) |
Jul 20, 2006 | 5.445 | 5.565 | 5.210 | 5.375 | 51,028 | +0.00(+0.00%) |
Jul 19, 2006 | 5.520 | 5.525 | 5.250 | 5.375 | 110,996 | -0.16(-2.80%) |
Jul 18, 2006 | 5.360 | 5.625 | 5.250 | 5.530 | 145,882 | +0.16(+2.88%) |
Jul 17, 2006 | 5.325 | 5.610 | 5.305 | 5.375 | 143,672 | +0.07(+1.32%) |
Jul 14, 2006 | 5.180 | 5.375 | 4.960 | 5.305 | 43,672 | +0.12(+2.41%) |
Jul 13, 2006 | 4.820 | 5.275 | 4.750 | 5.180 | 73,942 | +0.28(+5.71%) |
Jul 12, 2006 | 4.840 | 4.960 | 4.835 | 4.900 | 24,660 | -0.07(-1.51%) |
Jul 11, 2006 | 4.995 | 5.230 | 4.870 | 4.975 | 24,454 | +0.02(+0.51%) |
Jul 10, 2006 | 4.920 | 5.105 | 4.835 | 4.950 | 34,664 | +0.07(+1.33%) |
Jul 07, 2006 | 4.875 | 4.960 | 4.845 | 4.885 | 19,824 | +0.04(+0.83%) |
Jul 06, 2006 | 4.740 | 4.850 | 4.555 | 4.845 | 83,918 | +0.12(+2.65%) |
Jul 05, 2006 | 4.665 | 4.750 | 4.530 | 4.720 | 39,814 | -0.03(-0.63%) |
Jul 03, 2006 | 4.660 | 4.820 | 4.650 | 4.750 | 38,988 | -0.10(-2.06%) |
Jun 30, 2006 | 4.880 | 4.980 | 4.755 | 4.850 | 37,856 | +0.00(+0.00%) |
Jun 29, 2006 | 4.675 | 4.950 | 4.675 | 4.850 | 24,200 | +0.10(+2.11%) |
Jun 28, 2006 | 4.755 | 4.985 | 4.750 | 4.750 | 39,286 | -0.08(-1.76%) |
Jun 27, 2006 | 4.850 | 4.965 | 4.620 | 4.835 | 20,824 | +0.03(+0.62%) |
Jun 26, 2006 | 4.765 | 4.865 | 4.425 | 4.805 | 21,800 | +0.04(+0.84%) |
Jun 23, 2006 | 4.445 | 4.830 | 4.440 | 4.765 | 22,080 | +0.25(+5.54%) |
Jun 22, 2006 | 4.330 | 4.555 | 4.315 | 4.515 | 67,732 | +0.22(+5.24%) |
Jun 21, 2006 | 4.475 | 4.545 | 4.275 | 4.290 | 27,992 | -0.12(-2.61%) |
Jun 20, 2006 | 4.395 | 4.615 | 4.255 | 4.405 | 47,408 | +0.16(+3.65%) |
Jun 19, 2006 | 4.530 | 4.785 | 4.250 | 4.250 | 49,186 | -0.22(-5.03%) |
Jun 16, 2006 | 4.250 | 4.500 | 4.220 | 4.475 | 79,608 | +0.22(+5.29%) |
Jun 15, 2006 | 4.350 | 4.550 | 4.235 | 4.250 | 56,864 | +0.00(+0.00%) |
Jun 14, 2006 | 4.215 | 4.455 | 4.210 | 4.250 | 82,404 | +0.04(+0.95%) |
Jun 13, 2006 | 4.265 | 4.400 | 4.210 | 4.210 | 31,206 | -0.06(-1.41%) |
Jun 12, 2006 | 4.105 | 4.375 | 4.105 | 4.270 | 26,158 | +0.17(+4.15%) |
Jun 09, 2006 | 4.155 | 4.375 | 4.000 | 4.100 | 21,600 | -0.06(-1.44%) |
Jun 08, 2006 | 4.050 | 4.230 | 3.955 | 4.160 | 35,924 | +0.11(+2.59%) |
Jun 07, 2006 | 4.240 | 4.340 | 4.000 | 4.055 | 38,994 | -0.11(-2.52%) |
Jun 06, 2006 | 4.625 | 4.625 | 3.965 | 4.160 | 118,056 | -0.54(-11.58%) |
Jun 05, 2006 | 4.750 | 4.805 | 4.500 | 4.705 | 38,634 | +0.08(+1.62%) |
Jun 02, 2006 | 4.555 | 4.630 | 4.555 | 4.630 | 5,200 | +0.07(+1.53%) |
Jun 01, 2006 | 4.500 | 4.690 | 4.495 | 4.560 | 36,800 | +0.07(+1.45%) |
May 31, 2006 | 4.430 | 4.495 | 4.400 | 4.495 | 23,870 | +0.09(+2.16%) |
May 30, 2006 | 4.425 | 4.495 | 4.400 | 4.400 | 19,300 | -0.04(-0.90%) |
May 26, 2006 | 4.555 | 4.750 | 4.400 | 4.440 | 50,450 | -0.23(-5.03%) |
May 25, 2006 | 4.565 | 4.740 | 4.490 | 4.675 | 29,230 | +0.12(+2.63%) |
May 24, 2006 | 4.375 | 4.555 | 4.330 | 4.555 | 29,472 | +0.19(+4.47%) |
May 23, 2006 | 4.345 | 4.470 | 4.335 | 4.360 | 53,834 | -0.05(-1.25%) |
May 22, 2006 | 4.410 | 4.460 | 4.330 | 4.415 | 40,196 | -0.06(-1.27%) |
May 19, 2006 | 4.360 | 4.510 | 4.355 | 4.472 | 24,340 | +0.02(+0.38%) |
May 18, 2006 | 4.380 | 5.005 | 4.330 | 4.455 | 90,342 | -0.00(-0.11%) |
May 17, 2006 | 4.395 | 4.475 | 4.330 | 4.460 | 32,928 | +0.00(+0.09%) |
May 16, 2006 | 4.345 | 4.465 | 4.330 | 4.456 | 31,382 | +0.10(+2.31%) |
May 15, 2006 | 4.460 | 4.465 | 4.330 | 4.355 | 35,030 | -0.18(-3.97%) |
May 12, 2006 | 4.555 | 4.685 | 4.485 | 4.535 | 42,302 | -0.16(-3.30%) |
May 11, 2006 | 4.880 | 4.880 | 4.525 | 4.690 | 17,762 | -0.14(-2.90%) |
May 10, 2006 | 4.575 | 4.851 | 4.575 | 4.830 | 39,438 | +0.16(+3.43%) |
May 09, 2006 | 4.560 | 4.755 | 4.500 | 4.670 | 65,986 | +0.01(+0.32%) |
May 08, 2006 | 4.950 | 5.155 | 4.655 | 4.655 | 77,974 | -0.29(-5.96%) |
May 05, 2006 | 4.685 | 5.105 | 4.680 | 4.950 | 63,030 | +0.23(+4.76%) |
May 04, 2006 | 4.510 | 5.000 | 4.500 | 4.725 | 32,722 | +0.13(+2.83%) |
May 03, 2006 | 4.515 | 4.705 | 4.505 | 4.595 | 42,870 | +0.03(+0.66%) |
May 02, 2006 | 4.750 | 5.050 | 4.535 | 4.565 | 68,128 | -0.20(-4.30%) |