Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.360 | 5.412 | 5.327 | 5.399 | 4,265,762 | +0.01(+0.12%) |
Jul 28, 2006 | 5.287 | 5.392 | 5.274 | 5.392 | 2,939,054 | +0.11(+2.00%) |
Jul 27, 2006 | 5.274 | 5.307 | 5.267 | 5.287 | 2,884,141 | +0.02(+0.38%) |
Jul 26, 2006 | 5.208 | 5.274 | 5.188 | 5.267 | 3,275,661 | +0.01(+0.25%) |
Jul 25, 2006 | 5.254 | 5.267 | 5.201 | 5.254 | 3,045,846 | +0.00(+0.00%) |
Jul 24, 2006 | 5.267 | 5.274 | 5.208 | 5.254 | 3,594,216 | -0.01(-0.13%) |
Jul 21, 2006 | 5.294 | 5.294 | 5.241 | 5.261 | 3,166,138 | -0.01(-0.25%) |
Jul 20, 2006 | 5.313 | 5.340 | 5.234 | 5.274 | 4,892,103 | -0.04(-0.74%) |
Jul 19, 2006 | 5.195 | 5.327 | 5.195 | 5.313 | 13,634,936 | +0.13(+2.41%) |
Jul 18, 2006 | 5.228 | 5.300 | 5.155 | 5.188 | 2,527,814 | -0.05(-0.88%) |
Jul 17, 2006 | 5.201 | 5.307 | 5.135 | 5.234 | 8,997,980 | +0.05(+1.02%) |
Jul 14, 2006 | 5.261 | 5.261 | 5.155 | 5.182 | 9,188,355 | -0.08(-1.50%) |
Jul 13, 2006 | 5.307 | 5.307 | 5.241 | 5.261 | 11,039,011 | -0.05(-0.87%) |
Jul 12, 2006 | 5.419 | 5.419 | 5.274 | 5.307 | 7,063,438 | -0.11(-2.07%) |
Jul 11, 2006 | 5.366 | 5.425 | 5.360 | 5.419 | 4,911,064 | +0.05(+0.98%) |
Jul 10, 2006 | 5.366 | 5.406 | 5.313 | 5.366 | 6,127,947 | +0.00(+0.00%) |
Jul 07, 2006 | 5.379 | 5.399 | 5.353 | 5.366 | 4,274,257 | -0.03(-0.49%) |
Jul 06, 2006 | 5.379 | 5.406 | 5.346 | 5.392 | 4,383,779 | +0.04(+0.74%) |
Jul 05, 2006 | 5.406 | 5.419 | 5.287 | 5.353 | 8,691,560 | -0.09(-1.69%) |
Jul 03, 2006 | 5.505 | 5.524 | 5.412 | 5.445 | 1,925,440 | -0.06(-1.08%) |
Jun 30, 2006 | 5.524 | 5.544 | 5.472 | 5.505 | 5,757,360 | -0.02(-0.36%) |
Jun 29, 2006 | 5.531 | 5.564 | 5.498 | 5.524 | 9,769,492 | -0.01(-0.12%) |
Jun 28, 2006 | 5.544 | 5.551 | 5.485 | 5.531 | 6,694,369 | -0.01(-0.12%) |
Jun 27, 2006 | 5.570 | 5.610 | 5.511 | 5.537 | 7,801,273 | -0.01(-0.12%) |
Jun 26, 2006 | 5.603 | 5.643 | 5.531 | 5.544 | 9,717,461 | -0.08(-1.41%) |
Jun 23, 2006 | 5.650 | 5.656 | 5.590 | 5.623 | 2,679,658 | -0.02(-0.35%) |
Jun 22, 2006 | 5.735 | 5.735 | 5.630 | 5.643 | 6,729,410 | -0.09(-1.50%) |
Jun 21, 2006 | 5.650 | 5.755 | 5.636 | 5.729 | 3,679,468 | +0.07(+1.16%) |
Jun 20, 2006 | 5.663 | 5.676 | 5.636 | 5.663 | 7,653,524 | -0.04(-0.69%) |
Jun 19, 2006 | 5.735 | 5.768 | 5.696 | 5.702 | 6,163,594 | +0.05(+0.93%) |
Jun 16, 2006 | 5.689 | 5.722 | 5.643 | 5.650 | 4,608,285 | -0.07(-1.15%) |
Jun 15, 2006 | 5.755 | 5.755 | 5.656 | 5.715 | 11,171,743 | -0.01(-0.23%) |
Jun 14, 2006 | 5.689 | 5.762 | 5.689 | 5.729 | 6,282,218 | +0.04(+0.70%) |
Jun 13, 2006 | 5.788 | 5.834 | 5.689 | 5.689 | 6,311,799 | -0.10(-1.71%) |
Jun 12, 2006 | 5.874 | 5.880 | 5.768 | 5.788 | 3,621,066 | -0.08(-1.35%) |
Jun 09, 2006 | 5.828 | 5.940 | 5.828 | 5.867 | 5,843,067 | +0.01(+0.23%) |
Jun 08, 2006 | 5.966 | 5.966 | 5.814 | 5.854 | 12,249,371 | -0.11(-1.88%) |
Jun 07, 2006 | 5.926 | 6.012 | 5.933 | 5.966 | 31,739,660 | +0.04(+0.67%) |
Jun 06, 2006 | 6.236 | 6.249 | 5.841 | 5.926 | 45,295,260 | -0.36(-5.67%) |
Jun 05, 2006 | 6.348 | 6.355 | 6.282 | 6.282 | 2,040,424 | -0.09(-1.45%) |
Jun 02, 2006 | 6.348 | 6.394 | 6.223 | 6.375 | 3,818,570 | -0.01(-0.10%) |
Jun 01, 2006 | 6.289 | 6.401 | 6.216 | 6.381 | 3,900,788 | +0.10(+1.57%) |
May 31, 2006 | 6.197 | 6.342 | 6.144 | 6.282 | 2,858,656 | +0.11(+1.82%) |
May 30, 2006 | 6.131 | 6.243 | 6.085 | 6.170 | 2,507,032 | +0.01(+0.11%) |
May 26, 2006 | 6.111 | 6.190 | 6.104 | 6.164 | 2,577,569 | +0.05(+0.86%) |
May 25, 2006 | 6.144 | 6.170 | 6.085 | 6.111 | 3,500,015 | +0.01(+0.11%) |
May 24, 2006 | 6.131 | 6.137 | 6.006 | 6.104 | 4,962,337 | -0.03(-0.43%) |
May 23, 2006 | 6.216 | 6.249 | 6.131 | 6.131 | 2,432,247 | -0.11(-1.69%) |
May 22, 2006 | 6.197 | 6.309 | 6.197 | 6.236 | 4,048,992 | -0.01(-0.11%) |
May 19, 2006 | 6.263 | 6.282 | 6.032 | 6.243 | 3,433,270 | -0.01(-0.21%) |
May 18, 2006 | 6.302 | 6.309 | 6.230 | 6.256 | 4,664,260 | -0.05(-0.84%) |
May 17, 2006 | 6.269 | 6.329 | 6.210 | 6.309 | 5,727,628 | -0.05(-0.73%) |
May 16, 2006 | 6.362 | 6.381 | 6.302 | 6.355 | 2,797,221 | -0.01(-0.10%) |
May 15, 2006 | 6.460 | 6.467 | 6.309 | 6.362 | 4,411,084 | -0.10(-1.53%) |
May 12, 2006 | 6.480 | 6.487 | 6.381 | 6.460 | 4,384,386 | -0.07(-1.01%) |
May 11, 2006 | 6.566 | 6.572 | 6.382 | 6.526 | 7,090,136 | -0.09(-1.30%) |
May 10, 2006 | 6.704 | 6.704 | 6.467 | 6.612 | 3,189,196 | +0.03(+0.50%) |
May 09, 2006 | 6.658 | 6.658 | 6.526 | 6.579 | 6,940,263 | +0.00(+0.00%) |
May 08, 2006 | 6.559 | 6.579 | 6.533 | 6.579 | 2,345,934 | +0.03(+0.50%) |
May 05, 2006 | 6.612 | 6.612 | 6.500 | 6.546 | 2,229,888 | -0.07(-1.10%) |
May 04, 2006 | 6.691 | 6.691 | 6.553 | 6.619 | 4,590,992 | +0.15(+2.24%) |
May 03, 2006 | 6.421 | 6.480 | 6.329 | 6.474 | 6,166,477 | +0.07(+1.03%) |
May 02, 2006 | 6.296 | 6.447 | 6.236 | 6.408 | 4,970,983 | +0.12(+1.89%) |