Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.747 | 5.748 | 5.598 | 5.658 | 20,369,792 | -0.09(-1.54%) |
Jul 28, 2006 | 5.678 | 5.747 | 5.592 | 5.747 | 15,848,653 | +0.12(+2.07%) |
Jul 27, 2006 | 5.746 | 5.780 | 5.569 | 5.630 | 13,369,313 | -0.11(-1.84%) |
Jul 26, 2006 | 5.665 | 5.791 | 5.665 | 5.736 | 18,975,340 | +0.04(+0.76%) |
Jul 25, 2006 | 5.537 | 5.711 | 5.532 | 5.692 | 20,741,316 | +0.14(+2.45%) |
Jul 24, 2006 | 5.492 | 5.575 | 5.460 | 5.556 | 21,147,648 | +0.06(+1.17%) |
Jul 21, 2006 | 5.459 | 5.542 | 5.337 | 5.492 | 36,825,888 | +0.03(+0.61%) |
Jul 20, 2006 | 5.613 | 5.667 | 5.364 | 5.459 | 44,244,676 | -0.17(-3.07%) |
Jul 19, 2006 | 5.555 | 5.692 | 5.525 | 5.632 | 28,651,796 | +0.09(+1.63%) |
Jul 18, 2006 | 5.497 | 5.581 | 5.452 | 5.542 | 30,624,312 | +0.08(+1.43%) |
Jul 17, 2006 | 5.492 | 5.565 | 5.450 | 5.463 | 19,793,826 | -0.05(-0.85%) |
Jul 14, 2006 | 5.634 | 5.640 | 5.440 | 5.510 | 19,494,134 | -0.11(-1.95%) |
Jul 13, 2006 | 5.638 | 5.693 | 5.585 | 5.620 | 23,137,010 | -0.06(-1.12%) |
Jul 12, 2006 | 5.681 | 5.749 | 5.602 | 5.683 | 41,720,776 | +0.00(+0.05%) |
Jul 11, 2006 | 5.686 | 5.754 | 5.579 | 5.681 | 33,097,248 | +0.01(+0.26%) |
Jul 10, 2006 | 5.622 | 5.693 | 5.592 | 5.666 | 22,999,216 | +0.08(+1.38%) |
Jul 07, 2006 | 5.506 | 5.635 | 5.475 | 5.589 | 24,500,514 | +0.06(+1.10%) |
Jul 06, 2006 | 5.421 | 5.541 | 5.421 | 5.528 | 15,659,145 | +0.10(+1.88%) |
Jul 05, 2006 | 5.394 | 5.446 | 5.344 | 5.426 | 17,777,108 | -0.02(-0.46%) |
Jul 03, 2006 | 5.440 | 5.463 | 5.404 | 5.451 | 5,595,550 | +0.01(+0.17%) |
Jun 30, 2006 | 5.431 | 5.489 | 5.384 | 5.441 | 22,647,164 | +0.02(+0.36%) |
Jun 29, 2006 | 5.197 | 5.429 | 5.181 | 5.422 | 38,838,208 | +0.26(+5.10%) |
Jun 28, 2006 | 5.099 | 5.171 | 5.046 | 5.159 | 14,159,102 | +0.08(+1.65%) |
Jun 27, 2006 | 5.137 | 5.181 | 5.038 | 5.075 | 16,930,458 | -0.06(-1.09%) |
Jun 26, 2006 | 5.105 | 5.136 | 5.068 | 5.131 | 11,488,108 | +0.02(+0.40%) |
Jun 23, 2006 | 5.028 | 5.170 | 5.028 | 5.111 | 12,158,357 | +0.06(+1.13%) |
Jun 22, 2006 | 5.124 | 5.211 | 5.036 | 5.054 | 15,497,318 | -0.10(-1.89%) |
Jun 21, 2006 | 5.104 | 5.211 | 5.086 | 5.152 | 20,859,148 | +0.07(+1.39%) |
Jun 20, 2006 | 5.174 | 5.174 | 5.016 | 5.081 | 23,591,778 | -0.08(-1.55%) |
Jun 19, 2006 | 5.316 | 5.332 | 5.128 | 5.161 | 22,935,984 | -0.16(-3.02%) |
Jun 16, 2006 | 5.363 | 5.404 | 5.294 | 5.322 | 24,961,060 | -0.07(-1.25%) |
Jun 15, 2006 | 5.228 | 5.410 | 5.216 | 5.389 | 31,480,672 | +0.15(+2.90%) |
Jun 14, 2006 | 5.224 | 5.274 | 5.140 | 5.237 | 21,556,154 | -0.01(-0.14%) |
Jun 13, 2006 | 5.167 | 5.312 | 5.114 | 5.245 | 28,172,816 | +0.08(+1.53%) |
Jun 12, 2006 | 5.289 | 5.312 | 5.153 | 5.165 | 19,762,410 | -0.11(-2.01%) |
Jun 09, 2006 | 5.225 | 5.358 | 5.211 | 5.271 | 22,862,450 | +0.07(+1.31%) |
Jun 08, 2006 | 5.187 | 5.224 | 5.077 | 5.203 | 35,257,324 | -0.02(-0.42%) |
Jun 07, 2006 | 5.205 | 5.333 | 5.205 | 5.225 | 27,514,700 | +0.02(+0.39%) |
Jun 06, 2006 | 5.194 | 5.296 | 5.155 | 5.205 | 23,192,888 | +0.01(+0.18%) |
Jun 05, 2006 | 5.329 | 5.383 | 5.182 | 5.196 | 16,093,451 | -0.18(-3.27%) |
Jun 02, 2006 | 5.436 | 5.463 | 5.319 | 5.372 | 25,590,158 | -0.02(-0.44%) |
Jun 01, 2006 | 5.347 | 5.416 | 5.309 | 5.395 | 31,808,370 | +0.12(+2.32%) |
May 31, 2006 | 5.152 | 5.275 | 5.128 | 5.273 | 22,459,912 | +0.14(+2.80%) |
May 30, 2006 | 5.259 | 5.259 | 5.128 | 5.130 | 19,160,928 | -0.13(-2.43%) |
May 26, 2006 | 5.174 | 5.296 | 5.082 | 5.257 | 23,711,612 | +0.13(+2.44%) |
May 25, 2006 | 5.108 | 5.151 | 5.062 | 5.132 | 21,233,316 | +0.03(+0.54%) |
May 24, 2006 | 5.024 | 5.198 | 4.981 | 5.105 | 64,574,108 | +0.16(+3.22%) |
May 23, 2006 | 5.082 | 5.128 | 4.929 | 4.946 | 23,676,722 | -0.08(-1.66%) |
May 22, 2006 | 4.996 | 5.060 | 4.910 | 5.029 | 21,578,404 | -0.02(-0.47%) |
May 19, 2006 | 4.939 | 5.059 | 4.833 | 5.053 | 38,194,276 | +0.11(+2.21%) |
May 18, 2006 | 5.155 | 5.172 | 4.877 | 4.944 | 33,677,656 | -0.19(-3.67%) |
May 17, 2006 | 5.179 | 5.220 | 5.078 | 5.132 | 25,752,224 | -0.09(-1.66%) |
May 16, 2006 | 5.225 | 5.303 | 5.141 | 5.219 | 20,989,648 | -0.03(-0.60%) |
May 15, 2006 | 5.186 | 5.303 | 5.160 | 5.250 | 32,860,560 | +0.14(+2.77%) |
May 12, 2006 | 5.177 | 5.193 | 5.038 | 5.108 | 21,562,782 | -0.10(-1.87%) |
May 11, 2006 | 5.238 | 5.266 | 5.173 | 5.206 | 24,102,858 | -0.02(-0.33%) |
May 10, 2006 | 5.264 | 5.369 | 5.219 | 5.223 | 30,195,028 | -0.05(-0.98%) |
May 09, 2006 | 5.211 | 5.301 | 5.199 | 5.275 | 22,247,850 | +0.08(+1.47%) |
May 08, 2006 | 5.174 | 5.247 | 5.174 | 5.199 | 24,530,010 | +0.02(+0.48%) |
May 05, 2006 | 5.120 | 5.184 | 4.992 | 5.174 | 38,145,284 | +0.10(+1.90%) |
May 04, 2006 | 5.194 | 5.220 | 5.061 | 5.077 | 29,235,982 | -0.08(-1.62%) |
May 03, 2006 | 5.055 | 5.172 | 5.024 | 5.161 | 45,821,624 | +0.12(+2.39%) |
May 02, 2006 | 5.345 | 5.353 | 4.941 | 5.040 | 84,447,000 | -0.28(-5.34%) |