Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.747 | 5.748 | 5.598 | 5.659 | 20,369,440 | -0.09(-1.54%) |
Jul 28, 2006 | 5.678 | 5.747 | 5.592 | 5.747 | 15,848,379 | +0.12(+2.07%) |
Jul 27, 2006 | 5.746 | 5.780 | 5.569 | 5.630 | 13,369,083 | -0.11(-1.84%) |
Jul 26, 2006 | 5.665 | 5.791 | 5.665 | 5.736 | 18,975,012 | +0.04(+0.76%) |
Jul 25, 2006 | 5.537 | 5.711 | 5.532 | 5.693 | 20,740,958 | +0.14(+2.45%) |
Jul 24, 2006 | 5.492 | 5.575 | 5.460 | 5.556 | 21,147,284 | +0.06(+1.17%) |
Jul 21, 2006 | 5.459 | 5.542 | 5.337 | 5.492 | 36,825,256 | +0.03(+0.61%) |
Jul 20, 2006 | 5.614 | 5.667 | 5.364 | 5.459 | 44,243,912 | -0.17(-3.07%) |
Jul 19, 2006 | 5.556 | 5.693 | 5.525 | 5.632 | 28,651,302 | +0.09(+1.63%) |
Jul 18, 2006 | 5.497 | 5.581 | 5.452 | 5.542 | 30,623,784 | +0.08(+1.43%) |
Jul 17, 2006 | 5.492 | 5.565 | 5.450 | 5.464 | 19,793,484 | -0.05(-0.85%) |
Jul 14, 2006 | 5.634 | 5.640 | 5.441 | 5.510 | 19,493,798 | -0.11(-1.95%) |
Jul 13, 2006 | 5.638 | 5.694 | 5.585 | 5.620 | 23,136,610 | -0.06(-1.12%) |
Jul 12, 2006 | 5.681 | 5.749 | 5.602 | 5.683 | 41,720,056 | +0.00(+0.05%) |
Jul 11, 2006 | 5.686 | 5.754 | 5.579 | 5.681 | 33,096,676 | +0.01(+0.26%) |
Jul 10, 2006 | 5.622 | 5.694 | 5.592 | 5.666 | 22,998,818 | +0.08(+1.38%) |
Jul 07, 2006 | 5.506 | 5.636 | 5.475 | 5.589 | 24,500,092 | +0.06(+1.10%) |
Jul 06, 2006 | 5.421 | 5.541 | 5.421 | 5.528 | 15,658,875 | +0.10(+1.88%) |
Jul 05, 2006 | 5.394 | 5.446 | 5.344 | 5.426 | 17,776,802 | -0.02(-0.46%) |
Jul 03, 2006 | 5.440 | 5.463 | 5.404 | 5.451 | 5,595,454 | +0.01(+0.17%) |
Jun 30, 2006 | 5.431 | 5.489 | 5.384 | 5.441 | 22,646,772 | +0.02(+0.36%) |
Jun 29, 2006 | 5.197 | 5.430 | 5.181 | 5.422 | 38,837,540 | +0.26(+5.10%) |
Jun 28, 2006 | 5.099 | 5.171 | 5.046 | 5.159 | 14,158,858 | +0.08(+1.65%) |
Jun 27, 2006 | 5.137 | 5.181 | 5.038 | 5.075 | 16,930,166 | -0.06(-1.09%) |
Jun 26, 2006 | 5.105 | 5.136 | 5.068 | 5.132 | 11,487,910 | +0.02(+0.40%) |
Jun 23, 2006 | 5.029 | 5.170 | 5.029 | 5.111 | 12,158,147 | +0.06(+1.13%) |
Jun 22, 2006 | 5.124 | 5.212 | 5.036 | 5.054 | 15,497,050 | -0.10(-1.89%) |
Jun 21, 2006 | 5.104 | 5.212 | 5.086 | 5.152 | 20,858,788 | +0.07(+1.39%) |
Jun 20, 2006 | 5.174 | 5.174 | 5.016 | 5.081 | 23,591,370 | -0.08(-1.55%) |
Jun 19, 2006 | 5.316 | 5.332 | 5.128 | 5.161 | 22,935,588 | -0.16(-3.02%) |
Jun 16, 2006 | 5.363 | 5.404 | 5.294 | 5.322 | 24,960,630 | -0.07(-1.25%) |
Jun 15, 2006 | 5.228 | 5.410 | 5.216 | 5.389 | 31,480,128 | +0.15(+2.90%) |
Jun 14, 2006 | 5.224 | 5.274 | 5.140 | 5.237 | 21,555,782 | -0.01(-0.14%) |
Jun 13, 2006 | 5.167 | 5.312 | 5.114 | 5.245 | 28,172,330 | +0.08(+1.53%) |
Jun 12, 2006 | 5.289 | 5.312 | 5.153 | 5.166 | 19,762,070 | -0.11(-2.01%) |
Jun 09, 2006 | 5.225 | 5.358 | 5.211 | 5.271 | 22,862,054 | +0.07(+1.31%) |
Jun 08, 2006 | 5.187 | 5.224 | 5.077 | 5.203 | 35,256,716 | -0.02(-0.42%) |
Jun 07, 2006 | 5.205 | 5.333 | 5.205 | 5.225 | 27,514,226 | +0.02(+0.39%) |
Jun 06, 2006 | 5.194 | 5.296 | 5.155 | 5.205 | 23,192,488 | +0.01(+0.18%) |
Jun 05, 2006 | 5.329 | 5.383 | 5.182 | 5.196 | 16,093,174 | -0.18(-3.27%) |
Jun 02, 2006 | 5.436 | 5.464 | 5.319 | 5.372 | 25,589,716 | -0.02(-0.44%) |
Jun 01, 2006 | 5.347 | 5.416 | 5.309 | 5.396 | 31,807,822 | +0.12(+2.32%) |
May 31, 2006 | 5.152 | 5.275 | 5.128 | 5.273 | 22,459,524 | +0.14(+2.80%) |
May 30, 2006 | 5.259 | 5.259 | 5.128 | 5.130 | 19,160,598 | -0.13(-2.43%) |
May 26, 2006 | 5.174 | 5.296 | 5.082 | 5.258 | 23,711,202 | +0.13(+2.44%) |
May 25, 2006 | 5.109 | 5.151 | 5.063 | 5.132 | 21,232,950 | +0.03(+0.54%) |
May 24, 2006 | 5.024 | 5.198 | 4.981 | 5.105 | 64,572,996 | +0.16(+3.22%) |
May 23, 2006 | 5.082 | 5.128 | 4.929 | 4.946 | 23,676,314 | -0.08(-1.66%) |
May 22, 2006 | 4.996 | 5.060 | 4.910 | 5.029 | 21,578,032 | -0.02(-0.47%) |
May 19, 2006 | 4.939 | 5.059 | 4.834 | 5.053 | 38,193,616 | +0.11(+2.21%) |
May 18, 2006 | 5.155 | 5.172 | 4.877 | 4.944 | 33,677,072 | -0.19(-3.67%) |
May 17, 2006 | 5.179 | 5.220 | 5.078 | 5.132 | 25,751,780 | -0.09(-1.66%) |
May 16, 2006 | 5.225 | 5.304 | 5.141 | 5.219 | 20,989,286 | -0.03(-0.60%) |
May 15, 2006 | 5.186 | 5.303 | 5.160 | 5.250 | 32,859,994 | +0.14(+2.77%) |
May 12, 2006 | 5.178 | 5.193 | 5.038 | 5.109 | 21,562,410 | -0.10(-1.87%) |
May 11, 2006 | 5.238 | 5.266 | 5.173 | 5.206 | 24,102,442 | -0.02(-0.33%) |
May 10, 2006 | 5.264 | 5.369 | 5.219 | 5.224 | 30,194,508 | -0.05(-0.98%) |
May 09, 2006 | 5.211 | 5.301 | 5.200 | 5.275 | 22,247,466 | +0.08(+1.47%) |
May 08, 2006 | 5.174 | 5.247 | 5.174 | 5.199 | 24,529,588 | +0.02(+0.48%) |
May 05, 2006 | 5.120 | 5.184 | 4.992 | 5.174 | 38,144,628 | +0.10(+1.90%) |
May 04, 2006 | 5.194 | 5.220 | 5.061 | 5.077 | 29,235,478 | -0.08(-1.62%) |
May 03, 2006 | 5.055 | 5.172 | 5.024 | 5.161 | 45,820,832 | +0.12(+2.39%) |
May 02, 2006 | 5.345 | 5.353 | 4.941 | 5.040 | 84,445,544 | -0.28(-5.34%) |