Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.086 | 6.102 | 6.050 | 6.091 | 72,826 | +0.01(+0.09%) |
Jul 28, 2006 | 6.047 | 6.130 | 6.047 | 6.086 | 77,924 | +0.01(+0.18%) |
Jul 27, 2006 | 6.055 | 6.108 | 6.055 | 6.075 | 49,886 | +0.03(+0.55%) |
Jul 26, 2006 | 6.020 | 6.042 | 5.981 | 6.042 | 53,527 | -0.01(-0.09%) |
Jul 25, 2006 | 6.012 | 6.058 | 5.987 | 6.047 | 104,870 | +0.02(+0.32%) |
Jul 24, 2006 | 5.970 | 6.028 | 5.932 | 6.028 | 106,691 | +0.05(+0.78%) |
Jul 21, 2006 | 5.992 | 5.992 | 5.973 | 5.981 | 109,968 | -0.03(-0.55%) |
Jul 20, 2006 | 5.882 | 6.097 | 5.858 | 6.014 | 107,055 | +0.16(+2.72%) |
Jul 19, 2006 | 5.753 | 5.882 | 5.753 | 5.855 | 124,897 | +0.11(+1.96%) |
Jul 18, 2006 | 5.726 | 5.742 | 5.685 | 5.742 | 49,886 | +0.05(+0.87%) |
Jul 17, 2006 | 5.764 | 5.773 | 5.693 | 5.693 | 54,255 | -0.07(-1.14%) |
Jul 14, 2006 | 5.825 | 5.825 | 5.729 | 5.759 | 49,158 | -0.05(-0.90%) |
Jul 13, 2006 | 5.814 | 5.825 | 5.784 | 5.811 | 31,315 | -0.01(-0.24%) |
Jul 12, 2006 | 5.836 | 5.836 | 5.781 | 5.825 | 57,897 | +0.00(+0.05%) |
Jul 11, 2006 | 5.786 | 5.836 | 5.784 | 5.822 | 86,299 | +0.02(+0.43%) |
Jul 10, 2006 | 5.753 | 5.833 | 5.751 | 5.797 | 65,179 | +0.02(+0.29%) |
Jul 07, 2006 | 5.803 | 5.836 | 5.740 | 5.781 | 139,827 | -0.01(-0.24%) |
Jul 06, 2006 | 5.726 | 5.795 | 5.715 | 5.795 | 113,609 | +0.05(+0.96%) |
Jul 05, 2006 | 5.751 | 5.764 | 5.701 | 5.740 | 58,989 | -0.01(-0.19%) |
Jul 03, 2006 | 5.712 | 5.751 | 5.709 | 5.751 | 28,402 | +0.05(+0.92%) |
Jun 30, 2006 | 5.657 | 5.759 | 5.657 | 5.698 | 48,793 | +0.05(+0.83%) |
Jun 29, 2006 | 5.594 | 5.712 | 5.594 | 5.652 | 89,212 | +0.04(+0.64%) |
Jun 28, 2006 | 5.589 | 5.619 | 5.580 | 5.616 | 30,223 | +0.01(+0.25%) |
Jun 27, 2006 | 5.564 | 5.616 | 5.564 | 5.602 | 67,364 | +0.04(+0.64%) |
Jun 26, 2006 | 5.602 | 5.641 | 5.512 | 5.567 | 113,245 | -0.03(-0.59%) |
Jun 23, 2006 | 5.619 | 5.622 | 5.578 | 5.600 | 38,962 | -0.00(-0.05%) |
Jun 22, 2006 | 5.660 | 5.685 | 5.591 | 5.602 | 49,522 | -0.04(-0.73%) |
Jun 21, 2006 | 5.630 | 5.696 | 5.630 | 5.644 | 37,869 | +0.02(+0.44%) |
Jun 20, 2006 | 5.660 | 5.671 | 5.591 | 5.619 | 54,984 | -0.01(-0.24%) |
Jun 19, 2006 | 5.660 | 5.701 | 5.611 | 5.633 | 56,076 | -0.01(-0.19%) |
Jun 16, 2006 | 5.671 | 5.698 | 5.644 | 5.644 | 43,696 | +0.00(+0.00%) |
Jun 15, 2006 | 5.611 | 5.685 | 5.580 | 5.644 | 73,190 | +0.02(+0.29%) |
Jun 14, 2006 | 5.641 | 5.657 | 5.605 | 5.627 | 75,375 | -0.03(-0.49%) |
Jun 13, 2006 | 5.685 | 5.698 | 5.644 | 5.655 | 49,886 | -0.06(-0.98%) |
Jun 12, 2006 | 5.685 | 5.762 | 5.685 | 5.711 | 39,690 | +0.03(+0.45%) |
Jun 09, 2006 | 5.644 | 5.704 | 5.644 | 5.685 | 62,266 | +0.04(+0.73%) |
Jun 08, 2006 | 5.707 | 5.712 | 5.644 | 5.644 | 86,663 | -0.07(-1.20%) |
Jun 07, 2006 | 5.784 | 5.811 | 5.693 | 5.712 | 111,424 | -0.08(-1.38%) |
Jun 06, 2006 | 5.806 | 5.833 | 5.726 | 5.792 | 48,429 | -0.00(-0.05%) |
Jun 05, 2006 | 5.811 | 5.847 | 5.795 | 5.795 | 96,495 | -0.03(-0.47%) |
Jun 02, 2006 | 5.830 | 5.841 | 5.797 | 5.822 | 67,364 | +0.02(+0.43%) |
Jun 01, 2006 | 5.795 | 5.844 | 5.795 | 5.797 | 81,930 | +0.02(+0.33%) |
May 31, 2006 | 5.770 | 5.778 | 5.715 | 5.778 | 87,392 | +0.05(+0.81%) |
May 30, 2006 | 5.762 | 5.789 | 5.720 | 5.731 | 112,517 | -0.05(-0.95%) |
May 26, 2006 | 5.726 | 5.806 | 5.726 | 5.786 | 35,685 | +0.09(+1.54%) |
May 25, 2006 | 5.682 | 5.704 | 5.624 | 5.698 | 72,826 | +0.06(+1.07%) |
May 24, 2006 | 5.715 | 5.715 | 5.561 | 5.638 | 69,549 | -0.06(-1.01%) |
May 23, 2006 | 5.712 | 5.770 | 5.676 | 5.696 | 102,321 | +0.00(+0.00%) |
May 22, 2006 | 5.762 | 5.764 | 5.663 | 5.696 | 29,858 | -0.07(-1.24%) |
May 19, 2006 | 5.778 | 5.806 | 5.767 | 5.767 | 53,891 | -0.01(-0.19%) |
May 18, 2006 | 5.849 | 5.855 | 5.753 | 5.778 | 183,159 | -0.07(-1.22%) |
May 17, 2006 | 5.929 | 5.946 | 5.844 | 5.849 | 147,474 | -0.05(-0.93%) |
May 16, 2006 | 5.852 | 5.935 | 5.852 | 5.904 | 33,136 | +0.01(+0.14%) |
May 15, 2006 | 5.943 | 5.943 | 5.855 | 5.896 | 55,348 | -0.05(-0.83%) |
May 12, 2006 | 5.990 | 6.028 | 5.910 | 5.946 | 33,864 | -0.07(-1.14%) |
May 11, 2006 | 6.075 | 6.086 | 6.012 | 6.014 | 111,424 | -0.06(-0.99%) |
May 10, 2006 | 6.080 | 6.124 | 6.023 | 6.075 | 46,244 | +0.03(+0.45%) |
May 09, 2006 | 6.014 | 6.047 | 6.006 | 6.047 | 54,255 | +0.01(+0.18%) |
May 08, 2006 | 5.946 | 6.064 | 5.946 | 6.036 | 123,077 | +0.09(+1.52%) |
May 05, 2006 | 5.907 | 5.979 | 5.907 | 5.946 | 47,337 | +0.01(+0.14%) |
May 04, 2006 | 5.852 | 5.943 | 5.852 | 5.937 | 104,870 | +0.07(+1.12%) |
May 03, 2006 | 5.858 | 5.937 | 5.852 | 5.871 | 95,767 | -0.04(-0.70%) |
May 02, 2006 | 5.869 | 5.973 | 5.866 | 5.913 | 104,142 | +0.03(+0.47%) |