Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.937 | 6.021 | 5.930 | 5.963 | 43,252,128 | -0.01(-0.23%) |
Jul 28, 2006 | 5.941 | 5.984 | 5.903 | 5.977 | 48,617,220 | +0.08(+1.29%) |
Jul 27, 2006 | 5.823 | 5.955 | 5.804 | 5.901 | 129,478,512 | +0.26(+4.61%) |
Jul 26, 2006 | 5.627 | 5.694 | 5.597 | 5.641 | 35,159,060 | -0.01(-0.21%) |
Jul 25, 2006 | 5.667 | 5.707 | 5.599 | 5.653 | 35,476,968 | -0.03(-0.49%) |
Jul 24, 2006 | 5.585 | 5.682 | 5.585 | 5.681 | 23,980,460 | +0.10(+1.71%) |
Jul 21, 2006 | 5.623 | 5.686 | 5.580 | 5.585 | 33,732,864 | -0.05(-0.89%) |
Jul 20, 2006 | 5.620 | 5.693 | 5.568 | 5.635 | 39,739,432 | -0.02(-0.43%) |
Jul 19, 2006 | 5.559 | 5.677 | 5.544 | 5.660 | 58,538,216 | +0.11(+2.06%) |
Jul 18, 2006 | 5.497 | 5.561 | 5.485 | 5.545 | 32,910,920 | +0.02(+0.41%) |
Jul 17, 2006 | 5.377 | 5.549 | 5.377 | 5.523 | 35,003,196 | +0.14(+2.54%) |
Jul 14, 2006 | 5.446 | 5.486 | 5.377 | 5.386 | 27,717,790 | -0.08(-1.43%) |
Jul 13, 2006 | 5.563 | 5.637 | 5.453 | 5.464 | 32,194,028 | -0.10(-1.75%) |
Jul 12, 2006 | 5.604 | 5.658 | 5.533 | 5.561 | 28,310,064 | -0.06(-1.05%) |
Jul 11, 2006 | 5.512 | 5.630 | 5.512 | 5.620 | 31,511,798 | +0.09(+1.69%) |
Jul 10, 2006 | 5.578 | 5.622 | 5.504 | 5.526 | 25,515,470 | -0.05(-0.93%) |
Jul 07, 2006 | 5.575 | 5.651 | 5.564 | 5.578 | 27,098,482 | -0.02(-0.37%) |
Jul 06, 2006 | 5.616 | 5.668 | 5.563 | 5.599 | 24,486,778 | -0.01(-0.12%) |
Jul 05, 2006 | 5.632 | 5.649 | 5.559 | 5.606 | 29,376,732 | -0.07(-1.31%) |
Jul 03, 2006 | 5.705 | 5.740 | 5.670 | 5.681 | 11,108,375 | +0.00(+0.03%) |
Jun 30, 2006 | 5.703 | 5.729 | 5.668 | 5.679 | 71,489,424 | +0.02(+0.35%) |
Jun 29, 2006 | 5.521 | 5.698 | 5.469 | 5.659 | 59,246,576 | +0.15(+2.66%) |
Jun 28, 2006 | 5.361 | 5.516 | 5.339 | 5.512 | 48,518,480 | +0.14(+2.68%) |
Jun 27, 2006 | 5.467 | 5.495 | 5.365 | 5.368 | 28,842,410 | -0.11(-1.99%) |
Jun 26, 2006 | 5.474 | 5.511 | 5.439 | 5.478 | 23,044,926 | +0.00(+0.06%) |
Jun 23, 2006 | 5.518 | 5.544 | 5.460 | 5.474 | 25,619,488 | -0.06(-1.13%) |
Jun 22, 2006 | 5.632 | 5.663 | 5.504 | 5.537 | 36,523,404 | -0.08(-1.48%) |
Jun 21, 2006 | 5.616 | 5.660 | 5.590 | 5.620 | 32,561,810 | +0.02(+0.43%) |
Jun 20, 2006 | 5.583 | 5.635 | 5.582 | 5.596 | 33,640,520 | -0.01(-0.19%) |
Jun 19, 2006 | 5.714 | 5.743 | 5.592 | 5.606 | 42,261,484 | -0.08(-1.43%) |
Jun 16, 2006 | 5.618 | 5.720 | 5.564 | 5.688 | 77,191,392 | +0.04(+0.68%) |
Jun 15, 2006 | 5.615 | 5.661 | 5.564 | 5.649 | 66,847,092 | +0.05(+0.84%) |
Jun 14, 2006 | 5.604 | 5.642 | 5.554 | 5.603 | 48,801,136 | -0.02(-0.31%) |
Jun 13, 2006 | 5.637 | 5.688 | 5.596 | 5.620 | 54,520,716 | -0.01(-0.22%) |
Jun 12, 2006 | 5.691 | 5.693 | 5.632 | 5.632 | 44,740,188 | -0.04(-0.64%) |
Jun 09, 2006 | 5.703 | 5.712 | 5.653 | 5.668 | 33,803,956 | -0.03(-0.61%) |
Jun 08, 2006 | 5.655 | 5.778 | 5.635 | 5.703 | 80,120,168 | -0.05(-0.81%) |
Jun 07, 2006 | 5.771 | 5.786 | 5.714 | 5.750 | 49,830,632 | -0.00(-0.06%) |
Jun 06, 2006 | 5.682 | 5.764 | 5.644 | 5.753 | 54,510,516 | +0.10(+1.72%) |
Jun 05, 2006 | 5.779 | 5.816 | 5.648 | 5.656 | 59,426,232 | -0.16(-2.71%) |
Jun 02, 2006 | 5.726 | 5.819 | 5.667 | 5.814 | 79,984,568 | +0.03(+0.57%) |
Jun 01, 2006 | 5.596 | 5.785 | 5.564 | 5.781 | 57,051,924 | +0.21(+3.73%) |
May 31, 2006 | 5.538 | 5.585 | 5.519 | 5.573 | 46,906,888 | +0.03(+0.56%) |
May 30, 2006 | 5.608 | 5.625 | 5.514 | 5.542 | 36,234,380 | -0.06(-1.02%) |
May 26, 2006 | 5.566 | 5.620 | 5.537 | 5.599 | 44,455,604 | +0.07(+1.32%) |
May 25, 2006 | 5.459 | 5.533 | 5.410 | 5.526 | 29,988,776 | +0.13(+2.35%) |
May 24, 2006 | 5.382 | 5.426 | 5.325 | 5.400 | 49,334,620 | +0.00(+0.06%) |
May 23, 2006 | 5.434 | 5.512 | 5.384 | 5.396 | 40,674,700 | -0.04(-0.70%) |
May 22, 2006 | 5.497 | 5.531 | 5.361 | 5.434 | 58,785,504 | -0.04(-0.73%) |
May 19, 2006 | 5.441 | 5.497 | 5.408 | 5.474 | 54,376,584 | +0.01(+0.22%) |
May 18, 2006 | 5.516 | 5.542 | 5.460 | 5.462 | 44,950,048 | -0.05(-0.88%) |
May 17, 2006 | 5.563 | 5.585 | 5.497 | 5.511 | 52,477,448 | -0.08(-1.40%) |
May 16, 2006 | 5.526 | 5.601 | 5.526 | 5.589 | 41,465,700 | +0.00(+0.03%) |
May 15, 2006 | 5.570 | 5.606 | 5.514 | 5.587 | 43,772,172 | +0.02(+0.44%) |
May 12, 2006 | 5.523 | 5.597 | 5.464 | 5.563 | 48,003,968 | +0.03(+0.47%) |
May 11, 2006 | 5.554 | 5.575 | 5.518 | 5.537 | 48,409,508 | -0.06(-1.08%) |
May 10, 2006 | 5.472 | 5.604 | 5.441 | 5.597 | 65,408,380 | +0.12(+2.22%) |
May 09, 2006 | 5.387 | 5.514 | 5.368 | 5.476 | 40,994,896 | +0.09(+1.64%) |
May 08, 2006 | 5.316 | 5.427 | 5.313 | 5.387 | 32,049,694 | +0.05(+0.91%) |
May 05, 2006 | 5.306 | 5.346 | 5.264 | 5.339 | 30,505,520 | +0.07(+1.25%) |
May 04, 2006 | 5.217 | 5.297 | 5.205 | 5.273 | 30,700,014 | +0.07(+1.43%) |
May 03, 2006 | 5.217 | 5.269 | 5.157 | 5.198 | 46,685,132 | -0.03(-0.63%) |
May 02, 2006 | 5.242 | 5.332 | 5.193 | 5.231 | 58,147,424 | +0.00(+0.07%) |