Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.504 | 5.544 | 5.491 | 5.513 | 51,803,428 | -0.03(-0.62%) |
Jul 28, 2006 | 5.576 | 5.599 | 5.514 | 5.547 | 61,542,764 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.628 | 5.468 | 5.561 | 90,869,016 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,712,464 | +0.07(+1.34%) |
Jul 25, 2006 | 5.381 | 5.454 | 5.338 | 5.412 | 77,415,712 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.426 | 5.266 | 5.367 | 74,592,608 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.179 | 5.272 | 131,749,920 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.659 | 5.488 | 5.494 | 59,399,820 | -0.08(-1.40%) |
Jul 19, 2006 | 5.381 | 5.583 | 5.347 | 5.571 | 103,066,200 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,908,248 | -0.04(-0.80%) |
Jul 17, 2006 | 5.317 | 5.437 | 5.289 | 5.390 | 62,909,452 | +0.08(+1.43%) |
Jul 14, 2006 | 5.355 | 5.402 | 5.305 | 5.314 | 91,194,920 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.393 | 81,955,720 | -0.08(-1.42%) |
Jul 12, 2006 | 5.583 | 5.618 | 5.452 | 5.471 | 73,560,496 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.647 | 5.469 | 5.621 | 80,284,544 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.692 | 5.454 | 5.516 | 80,767,896 | -0.16(-2.80%) |
Jul 07, 2006 | 5.692 | 5.754 | 5.656 | 5.675 | 92,443,520 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.775 | 5.623 | 5.718 | 73,355,576 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.742 | 5.646 | 5.661 | 96,324,200 | +0.04(+0.80%) |
Jul 03, 2006 | 5.450 | 5.647 | 5.442 | 5.616 | 55,849,088 | +0.14(+2.62%) |
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,123,424 | -0.06(-1.09%) |
Jun 29, 2006 | 5.476 | 5.537 | 5.421 | 5.533 | 76,775,488 | +0.08(+1.39%) |
Jun 28, 2006 | 5.545 | 5.561 | 5.362 | 5.457 | 92,318,488 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,481,160 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.735 | 5.580 | 5.613 | 62,984,128 | -0.03(-0.52%) |
Jun 23, 2006 | 5.685 | 5.725 | 5.635 | 5.642 | 59,944,528 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.863 | 5.690 | 5.696 | 116,304,744 | -0.13(-2.28%) |
Jun 21, 2006 | 5.692 | 5.881 | 5.687 | 5.829 | 133,303,000 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,064,744 | -0.12(-2.11%) |
Jun 19, 2006 | 5.711 | 5.874 | 5.711 | 5.799 | 186,875,424 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,819,152 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.514 | 5.217 | 5.507 | 139,026,192 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.208 | 5.139 | 5.207 | 73,086,408 | +0.06(+1.18%) |
Jun 13, 2006 | 5.160 | 5.214 | 5.079 | 5.146 | 100,294,032 | -0.01(-0.27%) |
Jun 12, 2006 | 5.172 | 5.212 | 5.129 | 5.160 | 77,013,400 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.203 | 5.132 | 5.172 | 106,794,640 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,721,488 | -0.15(-2.81%) |
Jun 07, 2006 | 5.355 | 5.419 | 5.340 | 5.343 | 72,948,064 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,336,088 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.457 | 51,445,692 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.597 | 52,132,800 | -0.01(-0.09%) |
Jun 01, 2006 | 5.551 | 5.614 | 5.509 | 5.602 | 60,284,320 | +0.01(+0.15%) |
May 31, 2006 | 5.519 | 5.602 | 5.487 | 5.594 | 68,898,928 | +0.08(+1.44%) |
May 30, 2006 | 5.580 | 5.611 | 5.513 | 5.514 | 45,640,292 | -0.11(-1.91%) |
May 26, 2006 | 5.568 | 5.635 | 5.545 | 5.621 | 46,457,068 | +0.05(+0.84%) |
May 25, 2006 | 5.594 | 5.621 | 5.533 | 5.575 | 54,078,352 | -0.02(-0.31%) |
May 24, 2006 | 5.563 | 5.651 | 5.532 | 5.592 | 71,383,400 | +0.04(+0.81%) |
May 23, 2006 | 5.627 | 5.709 | 5.547 | 5.547 | 85,573,016 | -0.01(-0.22%) |
May 22, 2006 | 5.502 | 5.620 | 5.481 | 5.559 | 76,160,160 | +0.03(+0.50%) |
May 19, 2006 | 5.633 | 5.678 | 5.405 | 5.532 | 115,345,576 | -0.08(-1.42%) |
May 18, 2006 | 5.589 | 5.709 | 5.589 | 5.611 | 128,602,648 | +0.06(+1.00%) |
May 17, 2006 | 5.545 | 5.652 | 5.504 | 5.556 | 196,875,248 | +0.18(+3.38%) |
May 16, 2006 | 5.464 | 5.506 | 5.269 | 5.374 | 110,918,448 | -0.09(-1.64%) |
May 15, 2006 | 5.549 | 5.666 | 5.464 | 5.464 | 70,009,184 | -0.09(-1.56%) |
May 12, 2006 | 5.632 | 5.647 | 5.528 | 5.551 | 51,158,576 | -0.07(-1.23%) |
May 11, 2006 | 5.680 | 5.692 | 5.552 | 5.620 | 52,280,988 | -0.10(-1.66%) |
May 10, 2006 | 5.690 | 5.761 | 5.680 | 5.715 | 33,355,128 | -0.01(-0.12%) |
May 09, 2006 | 5.713 | 5.772 | 5.680 | 5.722 | 55,346,636 | -0.12(-1.98%) |
May 08, 2006 | 5.803 | 5.865 | 5.761 | 5.837 | 44,547,984 | -0.01(-0.24%) |
May 05, 2006 | 5.782 | 5.856 | 5.737 | 5.851 | 70,754,760 | +0.10(+1.74%) |
May 04, 2006 | 5.684 | 5.770 | 5.677 | 5.751 | 45,034,804 | +0.08(+1.37%) |
May 03, 2006 | 5.594 | 5.701 | 5.594 | 5.673 | 38,437,528 | +0.09(+1.61%) |
May 02, 2006 | 5.658 | 5.663 | 5.566 | 5.583 | 38,156,200 | -0.06(-0.98%) |