Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.357 | 5.419 | 5.342 | 5.387 | 1,643,701 | +0.03(+0.57%) |
Jul 28, 2006 | 5.363 | 5.383 | 5.320 | 5.357 | 1,834,806 | -0.01(-0.11%) |
Jul 27, 2006 | 5.403 | 5.415 | 5.338 | 5.363 | 2,578,433 | -0.09(-1.70%) |
Jul 26, 2006 | 5.415 | 5.466 | 5.397 | 5.456 | 3,202,742 | +0.06(+1.16%) |
Jul 25, 2006 | 5.296 | 5.399 | 5.272 | 5.393 | 2,373,465 | +0.10(+1.83%) |
Jul 24, 2006 | 5.320 | 5.351 | 5.292 | 5.296 | 2,426,935 | +0.00(+0.04%) |
Jul 21, 2006 | 5.296 | 5.320 | 5.280 | 5.294 | 2,033,833 | +0.00(+0.08%) |
Jul 20, 2006 | 5.272 | 5.312 | 5.258 | 5.290 | 3,264,133 | +0.03(+0.54%) |
Jul 19, 2006 | 5.248 | 5.270 | 5.207 | 5.262 | 2,902,717 | +0.05(+0.97%) |
Jul 18, 2006 | 5.215 | 5.241 | 5.203 | 5.211 | 1,934,815 | +0.01(+0.16%) |
Jul 17, 2006 | 5.189 | 5.224 | 5.175 | 5.203 | 2,323,461 | +0.04(+0.82%) |
Jul 14, 2006 | 5.155 | 5.187 | 5.140 | 5.161 | 2,291,775 | +0.00(+0.08%) |
Jul 13, 2006 | 5.197 | 5.197 | 5.140 | 5.157 | 2,636,358 | +0.03(+0.51%) |
Jul 12, 2006 | 5.161 | 5.175 | 5.128 | 5.130 | 3,773,582 | -0.02(-0.43%) |
Jul 11, 2006 | 5.138 | 5.167 | 5.114 | 5.153 | 2,912,619 | +0.05(+0.95%) |
Jul 10, 2006 | 5.151 | 5.151 | 5.100 | 5.104 | 2,481,890 | +0.00(+0.00%) |
Jul 07, 2006 | 5.092 | 5.120 | 5.086 | 5.104 | 1,883,820 | +0.01(+0.24%) |
Jul 06, 2006 | 5.054 | 5.106 | 5.054 | 5.092 | 2,401,685 | +0.02(+0.36%) |
Jul 05, 2006 | 5.052 | 5.080 | 5.050 | 5.074 | 2,184,340 | +0.01(+0.16%) |
Jul 03, 2006 | 5.066 | 5.080 | 5.050 | 5.066 | 1,499,630 | +0.04(+0.72%) |
Jun 30, 2006 | 5.011 | 5.050 | 4.995 | 5.029 | 2,457,631 | -0.01(-0.20%) |
Jun 29, 2006 | 5.039 | 5.048 | 5.015 | 5.039 | 2,108,096 | +0.01(+0.28%) |
Jun 28, 2006 | 5.042 | 5.050 | 5.019 | 5.025 | 1,714,499 | -0.02(-0.32%) |
Jun 27, 2006 | 5.011 | 5.048 | 5.009 | 5.042 | 2,301,677 | +0.01(+0.24%) |
Jun 26, 2006 | 5.048 | 5.050 | 5.009 | 5.029 | 2,121,464 | +0.00(+0.00%) |
Jun 23, 2006 | 5.011 | 5.044 | 5.003 | 5.029 | 2,385,842 | +0.02(+0.44%) |
Jun 22, 2006 | 4.963 | 5.011 | 4.963 | 5.007 | 2,310,589 | +0.03(+0.61%) |
Jun 21, 2006 | 4.953 | 5.005 | 4.953 | 4.977 | 3,602,776 | +0.01(+0.20%) |
Jun 20, 2006 | 4.977 | 5.023 | 4.953 | 4.967 | 2,285,339 | +0.02(+0.41%) |
Jun 19, 2006 | 4.981 | 5.023 | 4.943 | 4.947 | 2,738,347 | -0.05(-1.05%) |
Jun 16, 2006 | 5.029 | 5.035 | 4.955 | 4.999 | 2,638,339 | +0.05(+0.98%) |
Jun 15, 2006 | 4.898 | 4.965 | 4.896 | 4.951 | 3,737,935 | +0.07(+1.41%) |
Jun 14, 2006 | 4.805 | 4.888 | 4.799 | 4.882 | 3,622,579 | +0.05(+1.05%) |
Jun 13, 2006 | 4.898 | 4.936 | 4.799 | 4.831 | 3,512,174 | -0.11(-2.21%) |
Jun 12, 2006 | 5.009 | 5.019 | 4.926 | 4.941 | 1,770,939 | -0.04(-0.85%) |
Jun 09, 2006 | 5.023 | 5.023 | 4.967 | 4.983 | 1,535,771 | +0.02(+0.33%) |
Jun 08, 2006 | 4.969 | 4.991 | 4.918 | 4.967 | 2,157,605 | -0.01(-0.16%) |
Jun 07, 2006 | 5.005 | 5.009 | 4.953 | 4.975 | 3,563,663 | -0.01(-0.12%) |
Jun 06, 2006 | 5.009 | 5.060 | 4.969 | 4.981 | 3,096,793 | -0.04(-0.72%) |
Jun 05, 2006 | 5.050 | 5.062 | 5.009 | 5.017 | 2,067,994 | -0.03(-0.60%) |
Jun 02, 2006 | 5.050 | 5.084 | 5.042 | 5.048 | 4,698,907 | -0.00(-0.08%) |
Jun 01, 2006 | 5.090 | 5.096 | 5.048 | 5.052 | 2,807,165 | -0.04(-0.75%) |
May 31, 2006 | 5.080 | 5.100 | 5.060 | 5.090 | 2,589,820 | +0.02(+0.40%) |
May 30, 2006 | 5.100 | 5.100 | 5.046 | 5.070 | 3,177,493 | +0.07(+1.46%) |
May 26, 2006 | 4.949 | 5.011 | 4.949 | 4.997 | 1,449,626 | +0.03(+0.69%) |
May 25, 2006 | 5.003 | 5.027 | 4.949 | 4.963 | 2,537,835 | +0.01(+0.12%) |
May 24, 2006 | 4.991 | 5.031 | 4.947 | 4.957 | 3,623,569 | -0.03(-0.65%) |
May 23, 2006 | 4.999 | 5.062 | 4.969 | 4.989 | 3,249,281 | +0.02(+0.32%) |
May 22, 2006 | 4.955 | 4.989 | 4.880 | 4.973 | 2,786,371 | +0.02(+0.41%) |
May 19, 2006 | 4.989 | 4.997 | 4.918 | 4.953 | 2,222,462 | +0.00(+0.08%) |
May 18, 2006 | 4.900 | 5.011 | 4.900 | 4.949 | 2,590,315 | +0.03(+0.62%) |
May 17, 2006 | 4.987 | 5.027 | 4.872 | 4.918 | 3,911,217 | -0.09(-1.77%) |
May 16, 2006 | 5.029 | 5.029 | 4.978 | 5.007 | 2,459,116 | +0.02(+0.41%) |
May 15, 2006 | 5.019 | 5.039 | 4.961 | 4.987 | 2,385,842 | -0.06(-1.20%) |
May 12, 2006 | 5.092 | 5.128 | 5.029 | 5.048 | 2,380,396 | -0.05(-1.03%) |
May 11, 2006 | 5.151 | 5.166 | 5.092 | 5.100 | 2,881,923 | -0.03(-0.63%) |
May 10, 2006 | 5.088 | 5.151 | 5.070 | 5.132 | 3,028,470 | +0.06(+1.19%) |
May 09, 2006 | 5.110 | 5.126 | 5.052 | 5.072 | 2,958,662 | -0.03(-0.51%) |
May 08, 2006 | 5.151 | 5.171 | 5.062 | 5.098 | 3,158,184 | -0.06(-1.10%) |
May 05, 2006 | 5.062 | 5.193 | 5.060 | 5.155 | 4,967,741 | +0.10(+2.00%) |
May 04, 2006 | 5.054 | 5.066 | 4.981 | 5.054 | 2,715,573 | +0.00(+0.00%) |
May 03, 2006 | 5.021 | 5.060 | 5.019 | 5.054 | 3,068,078 | +0.03(+0.56%) |
May 02, 2006 | 5.037 | 5.039 | 4.989 | 5.025 | 2,849,742 | +0.01(+0.12%) |