Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.363 | 5.415 | 5.330 | 5.402 | 4,263,338 | +0.01(+0.12%) |
Jul 28, 2006 | 5.290 | 5.396 | 5.277 | 5.396 | 2,937,384 | +0.11(+1.99%) |
Jul 27, 2006 | 5.277 | 5.310 | 5.270 | 5.290 | 2,882,502 | +0.02(+0.38%) |
Jul 26, 2006 | 5.211 | 5.277 | 5.191 | 5.270 | 3,273,799 | +0.01(+0.25%) |
Jul 25, 2006 | 5.257 | 5.270 | 5.204 | 5.257 | 3,044,115 | +0.00(+0.00%) |
Jul 24, 2006 | 5.270 | 5.277 | 5.211 | 5.257 | 3,592,174 | -0.01(-0.13%) |
Jul 21, 2006 | 5.297 | 5.297 | 5.244 | 5.264 | 3,164,339 | -0.01(-0.25%) |
Jul 20, 2006 | 5.316 | 5.343 | 5.237 | 5.277 | 4,889,323 | -0.04(-0.74%) |
Jul 19, 2006 | 5.198 | 5.330 | 5.198 | 5.316 | 13,627,188 | +0.13(+2.41%) |
Jul 18, 2006 | 5.231 | 5.303 | 5.158 | 5.191 | 2,526,377 | -0.05(-0.88%) |
Jul 17, 2006 | 5.204 | 5.310 | 5.138 | 5.237 | 8,992,868 | +0.05(+1.02%) |
Jul 14, 2006 | 5.264 | 5.264 | 5.158 | 5.184 | 9,183,134 | -0.08(-1.50%) |
Jul 13, 2006 | 5.310 | 5.310 | 5.244 | 5.264 | 11,032,739 | -0.05(-0.87%) |
Jul 12, 2006 | 5.422 | 5.422 | 5.277 | 5.310 | 7,059,424 | -0.11(-2.07%) |
Jul 11, 2006 | 5.369 | 5.429 | 5.363 | 5.422 | 4,908,274 | +0.05(+0.98%) |
Jul 10, 2006 | 5.369 | 5.409 | 5.316 | 5.369 | 6,124,465 | +0.00(+0.00%) |
Jul 07, 2006 | 5.382 | 5.402 | 5.356 | 5.369 | 4,271,828 | -0.03(-0.49%) |
Jul 06, 2006 | 5.382 | 5.409 | 5.349 | 5.396 | 4,381,288 | +0.04(+0.74%) |
Jul 05, 2006 | 5.409 | 5.422 | 5.290 | 5.356 | 8,686,622 | -0.09(-1.69%) |
Jul 03, 2006 | 5.508 | 5.527 | 5.415 | 5.448 | 1,924,346 | -0.06(-1.08%) |
Jun 30, 2006 | 5.527 | 5.547 | 5.475 | 5.508 | 5,754,089 | -0.02(-0.36%) |
Jun 29, 2006 | 5.534 | 5.567 | 5.501 | 5.527 | 9,763,941 | -0.01(-0.12%) |
Jun 28, 2006 | 5.547 | 5.554 | 5.488 | 5.534 | 6,690,565 | -0.01(-0.12%) |
Jun 27, 2006 | 5.574 | 5.613 | 5.514 | 5.541 | 7,796,840 | -0.01(-0.12%) |
Jun 26, 2006 | 5.607 | 5.646 | 5.534 | 5.547 | 9,711,939 | -0.08(-1.41%) |
Jun 23, 2006 | 5.653 | 5.659 | 5.593 | 5.626 | 2,678,136 | -0.02(-0.35%) |
Jun 22, 2006 | 5.739 | 5.739 | 5.633 | 5.646 | 6,725,586 | -0.09(-1.50%) |
Jun 21, 2006 | 5.653 | 5.758 | 5.640 | 5.732 | 3,677,377 | +0.07(+1.16%) |
Jun 20, 2006 | 5.666 | 5.679 | 5.640 | 5.666 | 7,649,175 | -0.04(-0.69%) |
Jun 19, 2006 | 5.739 | 5.771 | 5.699 | 5.706 | 6,160,092 | +0.05(+0.93%) |
Jun 16, 2006 | 5.692 | 5.725 | 5.646 | 5.653 | 4,605,666 | -0.07(-1.15%) |
Jun 15, 2006 | 5.758 | 5.758 | 5.659 | 5.719 | 11,165,395 | -0.01(-0.23%) |
Jun 14, 2006 | 5.692 | 5.765 | 5.692 | 5.732 | 6,278,649 | +0.04(+0.70%) |
Jun 13, 2006 | 5.791 | 5.837 | 5.692 | 5.692 | 6,308,212 | -0.10(-1.71%) |
Jun 12, 2006 | 5.877 | 5.884 | 5.771 | 5.791 | 3,619,008 | -0.08(-1.35%) |
Jun 09, 2006 | 5.831 | 5.943 | 5.831 | 5.870 | 5,839,747 | +0.01(+0.23%) |
Jun 08, 2006 | 5.969 | 5.969 | 5.818 | 5.857 | 12,242,410 | -0.11(-1.88%) |
Jun 07, 2006 | 5.930 | 6.016 | 5.936 | 5.969 | 31,721,626 | +0.04(+0.67%) |
Jun 06, 2006 | 6.240 | 6.253 | 5.844 | 5.930 | 45,269,524 | -0.36(-5.67%) |
Jun 05, 2006 | 6.352 | 6.359 | 6.286 | 6.286 | 2,039,264 | -0.09(-1.45%) |
Jun 02, 2006 | 6.352 | 6.398 | 6.227 | 6.378 | 3,816,401 | -0.01(-0.10%) |
Jun 01, 2006 | 6.293 | 6.405 | 6.220 | 6.385 | 3,898,572 | +0.10(+1.57%) |
May 31, 2006 | 6.200 | 6.345 | 6.147 | 6.286 | 2,857,032 | +0.11(+1.82%) |
May 30, 2006 | 6.134 | 6.246 | 6.088 | 6.174 | 2,505,607 | +0.01(+0.11%) |
May 26, 2006 | 6.114 | 6.194 | 6.108 | 6.167 | 2,576,104 | +0.05(+0.86%) |
May 25, 2006 | 6.147 | 6.174 | 6.088 | 6.114 | 3,498,026 | +0.01(+0.11%) |
May 24, 2006 | 6.134 | 6.141 | 6.009 | 6.108 | 4,959,517 | -0.03(-0.43%) |
May 23, 2006 | 6.220 | 6.253 | 6.134 | 6.134 | 2,430,865 | -0.11(-1.69%) |
May 22, 2006 | 6.200 | 6.312 | 6.200 | 6.240 | 4,046,692 | -0.01(-0.11%) |
May 19, 2006 | 6.266 | 6.286 | 6.035 | 6.246 | 3,431,319 | -0.01(-0.21%) |
May 18, 2006 | 6.306 | 6.312 | 6.233 | 6.260 | 4,661,609 | -0.05(-0.84%) |
May 17, 2006 | 6.273 | 6.332 | 6.213 | 6.312 | 5,724,374 | -0.05(-0.73%) |
May 16, 2006 | 6.365 | 6.385 | 6.306 | 6.359 | 2,795,631 | -0.01(-0.10%) |
May 15, 2006 | 6.464 | 6.471 | 6.312 | 6.365 | 4,408,577 | -0.10(-1.53%) |
May 12, 2006 | 6.484 | 6.490 | 6.385 | 6.464 | 4,381,895 | -0.07(-1.01%) |
May 11, 2006 | 6.570 | 6.576 | 6.386 | 6.530 | 7,086,107 | -0.09(-1.30%) |
May 10, 2006 | 6.708 | 6.708 | 6.471 | 6.616 | 3,187,384 | +0.03(+0.50%) |
May 09, 2006 | 6.662 | 6.662 | 6.530 | 6.583 | 6,936,320 | +0.00(+0.00%) |
May 08, 2006 | 6.563 | 6.583 | 6.537 | 6.583 | 2,344,601 | +0.03(+0.50%) |
May 05, 2006 | 6.616 | 6.616 | 6.504 | 6.550 | 2,228,621 | -0.07(-1.10%) |
May 04, 2006 | 6.695 | 6.695 | 6.556 | 6.622 | 4,588,383 | +0.15(+2.24%) |
May 03, 2006 | 6.425 | 6.484 | 6.332 | 6.477 | 6,162,973 | +0.07(+1.03%) |
May 02, 2006 | 6.299 | 6.451 | 6.240 | 6.411 | 4,968,159 | +0.12(+1.89%) |