Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.662 | 5.741 | 5.655 | 5.686 | 45,358,084 | -0.01(-0.23%) |
Jul 28, 2006 | 5.665 | 5.706 | 5.629 | 5.700 | 50,984,404 | +0.07(+1.29%) |
Jul 27, 2006 | 5.552 | 5.678 | 5.534 | 5.627 | 135,782,848 | +0.25(+4.61%) |
Jul 26, 2006 | 5.366 | 5.430 | 5.337 | 5.379 | 36,870,964 | -0.01(-0.22%) |
Jul 25, 2006 | 5.404 | 5.442 | 5.339 | 5.390 | 37,204,352 | -0.03(-0.49%) |
Jul 24, 2006 | 5.326 | 5.418 | 5.326 | 5.417 | 25,148,076 | +0.09(+1.71%) |
Jul 21, 2006 | 5.362 | 5.422 | 5.321 | 5.326 | 35,375,324 | -0.05(-0.89%) |
Jul 20, 2006 | 5.359 | 5.428 | 5.309 | 5.374 | 41,674,360 | -0.02(-0.43%) |
Jul 19, 2006 | 5.301 | 5.414 | 5.286 | 5.397 | 61,388,460 | +0.11(+2.06%) |
Jul 18, 2006 | 5.242 | 5.303 | 5.230 | 5.288 | 34,513,364 | +0.02(+0.41%) |
Jul 17, 2006 | 5.127 | 5.291 | 5.127 | 5.266 | 36,707,512 | +0.13(+2.54%) |
Jul 14, 2006 | 5.194 | 5.232 | 5.127 | 5.136 | 29,067,378 | -0.07(-1.43%) |
Jul 13, 2006 | 5.304 | 5.375 | 5.200 | 5.210 | 33,761,564 | -0.09(-1.75%) |
Jul 12, 2006 | 5.344 | 5.395 | 5.276 | 5.303 | 29,688,490 | -0.06(-1.05%) |
Jul 11, 2006 | 5.256 | 5.369 | 5.256 | 5.359 | 33,046,116 | +0.09(+1.69%) |
Jul 10, 2006 | 5.319 | 5.361 | 5.248 | 5.270 | 26,757,826 | -0.05(-0.93%) |
Jul 07, 2006 | 5.316 | 5.389 | 5.306 | 5.319 | 28,417,914 | -0.02(-0.37%) |
Jul 06, 2006 | 5.356 | 5.405 | 5.304 | 5.339 | 25,679,046 | -0.01(-0.12%) |
Jul 05, 2006 | 5.371 | 5.387 | 5.301 | 5.346 | 30,807,092 | -0.07(-1.31%) |
Jul 03, 2006 | 5.440 | 5.473 | 5.407 | 5.417 | 11,649,245 | +0.00(+0.03%) |
Jun 30, 2006 | 5.438 | 5.463 | 5.405 | 5.415 | 74,970,264 | +0.02(+0.35%) |
Jun 29, 2006 | 5.265 | 5.433 | 5.215 | 5.396 | 62,131,308 | +0.14(+2.66%) |
Jun 28, 2006 | 5.112 | 5.260 | 5.091 | 5.256 | 50,880,856 | +0.14(+2.68%) |
Jun 27, 2006 | 5.213 | 5.240 | 5.116 | 5.119 | 30,246,756 | -0.10(-1.99%) |
Jun 26, 2006 | 5.220 | 5.255 | 5.187 | 5.223 | 24,166,990 | +0.00(+0.06%) |
Jun 23, 2006 | 5.261 | 5.286 | 5.207 | 5.220 | 26,866,908 | -0.06(-1.13%) |
Jun 22, 2006 | 5.371 | 5.400 | 5.248 | 5.280 | 38,301,736 | -0.08(-1.48%) |
Jun 21, 2006 | 5.356 | 5.397 | 5.331 | 5.359 | 34,147,256 | +0.02(+0.43%) |
Jun 20, 2006 | 5.324 | 5.374 | 5.323 | 5.336 | 35,278,484 | -0.01(-0.19%) |
Jun 19, 2006 | 5.448 | 5.476 | 5.332 | 5.346 | 44,319,208 | -0.08(-1.43%) |
Jun 16, 2006 | 5.357 | 5.455 | 5.306 | 5.423 | 80,949,864 | +0.04(+0.68%) |
Jun 15, 2006 | 5.354 | 5.399 | 5.306 | 5.387 | 70,101,896 | +0.04(+0.84%) |
Jun 14, 2006 | 5.344 | 5.380 | 5.296 | 5.342 | 51,177,276 | -0.02(-0.31%) |
Jun 13, 2006 | 5.375 | 5.423 | 5.336 | 5.359 | 57,175,344 | -0.01(-0.22%) |
Jun 12, 2006 | 5.427 | 5.428 | 5.371 | 5.371 | 46,918,600 | -0.03(-0.64%) |
Jun 09, 2006 | 5.438 | 5.447 | 5.390 | 5.405 | 35,449,880 | -0.03(-0.61%) |
Jun 08, 2006 | 5.392 | 5.509 | 5.374 | 5.438 | 84,021,240 | -0.04(-0.81%) |
Jun 07, 2006 | 5.503 | 5.518 | 5.448 | 5.483 | 52,256,900 | -0.00(-0.06%) |
Jun 06, 2006 | 5.418 | 5.496 | 5.382 | 5.486 | 57,164,652 | +0.09(+1.72%) |
Jun 05, 2006 | 5.511 | 5.546 | 5.385 | 5.394 | 62,319,712 | -0.15(-2.71%) |
Jun 02, 2006 | 5.460 | 5.549 | 5.404 | 5.544 | 83,879,040 | +0.03(+0.57%) |
Jun 01, 2006 | 5.336 | 5.516 | 5.306 | 5.513 | 59,829,800 | +0.20(+3.73%) |
May 31, 2006 | 5.281 | 5.326 | 5.263 | 5.314 | 49,190,796 | +0.03(+0.56%) |
May 30, 2006 | 5.347 | 5.364 | 5.258 | 5.285 | 37,998,640 | -0.05(-1.02%) |
May 26, 2006 | 5.308 | 5.359 | 5.280 | 5.339 | 46,620,160 | +0.07(+1.32%) |
May 25, 2006 | 5.205 | 5.276 | 5.159 | 5.270 | 31,448,938 | +0.12(+2.35%) |
May 24, 2006 | 5.132 | 5.174 | 5.078 | 5.149 | 51,736,740 | +0.00(+0.06%) |
May 23, 2006 | 5.182 | 5.256 | 5.134 | 5.146 | 42,655,160 | -0.04(-0.70%) |
May 22, 2006 | 5.242 | 5.275 | 5.112 | 5.182 | 61,647,788 | -0.04(-0.73%) |
May 19, 2006 | 5.189 | 5.242 | 5.157 | 5.220 | 57,024,192 | +0.01(+0.22%) |
May 18, 2006 | 5.260 | 5.285 | 5.207 | 5.208 | 47,138,680 | -0.05(-0.88%) |
May 17, 2006 | 5.304 | 5.326 | 5.242 | 5.255 | 55,032,592 | -0.07(-1.40%) |
May 16, 2006 | 5.270 | 5.341 | 5.270 | 5.329 | 43,484,676 | +0.00(+0.03%) |
May 15, 2006 | 5.311 | 5.346 | 5.258 | 5.327 | 45,903,452 | +0.02(+0.44%) |
May 12, 2006 | 5.266 | 5.337 | 5.210 | 5.304 | 50,341,296 | +0.02(+0.47%) |
May 11, 2006 | 5.296 | 5.316 | 5.261 | 5.280 | 50,766,580 | -0.06(-1.08%) |
May 10, 2006 | 5.218 | 5.344 | 5.189 | 5.337 | 68,593,128 | +0.12(+2.22%) |
May 09, 2006 | 5.137 | 5.258 | 5.119 | 5.222 | 42,990,952 | +0.08(+1.64%) |
May 08, 2006 | 5.069 | 5.175 | 5.066 | 5.137 | 33,610,204 | +0.05(+0.91%) |
May 05, 2006 | 5.060 | 5.098 | 5.020 | 5.091 | 31,990,842 | +0.06(+1.25%) |
May 04, 2006 | 4.975 | 5.051 | 4.964 | 5.028 | 32,194,806 | +0.07(+1.43%) |
May 03, 2006 | 4.975 | 5.025 | 4.917 | 4.957 | 48,958,244 | -0.03(-0.63%) |
May 02, 2006 | 4.998 | 5.084 | 4.952 | 4.988 | 60,978,640 | +0.00(+0.07%) |