Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 6.092 | 6.108 | 6.056 | 6.097 | 72,754 | +0.01(+0.09%) |
Jul 28, 2006 | 6.053 | 6.136 | 6.053 | 6.092 | 77,847 | +0.01(+0.18%) |
Jul 27, 2006 | 6.061 | 6.114 | 6.061 | 6.081 | 49,836 | +0.03(+0.55%) |
Jul 26, 2006 | 6.026 | 6.048 | 5.987 | 6.048 | 53,474 | -0.01(-0.09%) |
Jul 25, 2006 | 6.018 | 6.064 | 5.993 | 6.053 | 104,766 | +0.02(+0.32%) |
Jul 24, 2006 | 5.976 | 6.034 | 5.938 | 6.034 | 106,585 | +0.05(+0.78%) |
Jul 21, 2006 | 5.998 | 5.998 | 5.979 | 5.987 | 109,859 | -0.03(-0.55%) |
Jul 20, 2006 | 5.888 | 6.103 | 5.864 | 6.020 | 106,949 | +0.16(+2.72%) |
Jul 19, 2006 | 5.759 | 5.888 | 5.759 | 5.861 | 124,773 | +0.11(+1.96%) |
Jul 18, 2006 | 5.732 | 5.748 | 5.690 | 5.748 | 49,836 | +0.05(+0.87%) |
Jul 17, 2006 | 5.770 | 5.778 | 5.699 | 5.699 | 54,202 | -0.07(-1.14%) |
Jul 14, 2006 | 5.831 | 5.831 | 5.734 | 5.765 | 49,109 | -0.05(-0.90%) |
Jul 13, 2006 | 5.820 | 5.831 | 5.789 | 5.817 | 31,284 | -0.01(-0.24%) |
Jul 12, 2006 | 5.842 | 5.842 | 5.787 | 5.831 | 57,839 | +0.00(+0.05%) |
Jul 11, 2006 | 5.792 | 5.842 | 5.789 | 5.828 | 86,214 | +0.02(+0.43%) |
Jul 10, 2006 | 5.759 | 5.839 | 5.756 | 5.803 | 65,115 | +0.02(+0.29%) |
Jul 07, 2006 | 5.809 | 5.842 | 5.745 | 5.787 | 139,688 | -0.01(-0.24%) |
Jul 06, 2006 | 5.732 | 5.800 | 5.721 | 5.800 | 113,497 | +0.05(+0.96%) |
Jul 05, 2006 | 5.756 | 5.770 | 5.707 | 5.745 | 58,931 | -0.01(-0.19%) |
Jul 03, 2006 | 5.718 | 5.756 | 5.715 | 5.756 | 28,374 | +0.05(+0.92%) |
Jun 30, 2006 | 5.663 | 5.765 | 5.663 | 5.704 | 48,745 | +0.05(+0.83%) |
Jun 29, 2006 | 5.600 | 5.718 | 5.600 | 5.657 | 89,124 | +0.04(+0.64%) |
Jun 28, 2006 | 5.594 | 5.624 | 5.586 | 5.622 | 30,193 | +0.01(+0.25%) |
Jun 27, 2006 | 5.569 | 5.622 | 5.569 | 5.608 | 67,297 | +0.04(+0.64%) |
Jun 26, 2006 | 5.608 | 5.646 | 5.517 | 5.572 | 113,133 | -0.03(-0.59%) |
Jun 23, 2006 | 5.624 | 5.627 | 5.583 | 5.605 | 38,923 | -0.00(-0.05%) |
Jun 22, 2006 | 5.666 | 5.690 | 5.597 | 5.608 | 49,473 | -0.04(-0.73%) |
Jun 21, 2006 | 5.635 | 5.701 | 5.635 | 5.649 | 37,832 | +0.02(+0.44%) |
Jun 20, 2006 | 5.666 | 5.677 | 5.597 | 5.624 | 54,929 | -0.01(-0.24%) |
Jun 19, 2006 | 5.666 | 5.707 | 5.616 | 5.638 | 56,020 | -0.01(-0.19%) |
Jun 16, 2006 | 5.677 | 5.704 | 5.649 | 5.649 | 43,652 | +0.00(+0.00%) |
Jun 15, 2006 | 5.616 | 5.690 | 5.586 | 5.649 | 73,118 | +0.02(+0.29%) |
Jun 14, 2006 | 5.646 | 5.663 | 5.611 | 5.633 | 75,300 | -0.03(-0.49%) |
Jun 13, 2006 | 5.690 | 5.704 | 5.649 | 5.660 | 49,836 | -0.06(-0.98%) |
Jun 12, 2006 | 5.690 | 5.767 | 5.690 | 5.716 | 39,651 | +0.03(+0.45%) |
Jun 09, 2006 | 5.649 | 5.710 | 5.649 | 5.690 | 62,205 | +0.04(+0.73%) |
Jun 08, 2006 | 5.712 | 5.718 | 5.649 | 5.649 | 86,577 | -0.07(-1.20%) |
Jun 07, 2006 | 5.789 | 5.817 | 5.699 | 5.718 | 111,314 | -0.08(-1.38%) |
Jun 06, 2006 | 5.811 | 5.839 | 5.732 | 5.798 | 48,381 | -0.00(-0.05%) |
Jun 05, 2006 | 5.817 | 5.853 | 5.800 | 5.800 | 96,399 | -0.03(-0.47%) |
Jun 02, 2006 | 5.836 | 5.847 | 5.803 | 5.828 | 67,297 | +0.02(+0.43%) |
Jun 01, 2006 | 5.800 | 5.850 | 5.800 | 5.803 | 81,848 | +0.02(+0.33%) |
May 31, 2006 | 5.776 | 5.784 | 5.721 | 5.784 | 87,305 | +0.05(+0.81%) |
May 30, 2006 | 5.767 | 5.795 | 5.726 | 5.737 | 112,405 | -0.05(-0.95%) |
May 26, 2006 | 5.732 | 5.811 | 5.732 | 5.792 | 35,649 | +0.09(+1.54%) |
May 25, 2006 | 5.688 | 5.710 | 5.630 | 5.704 | 72,754 | +0.06(+1.07%) |
May 24, 2006 | 5.721 | 5.721 | 5.567 | 5.644 | 69,480 | -0.06(-1.01%) |
May 23, 2006 | 5.718 | 5.776 | 5.682 | 5.701 | 102,220 | +0.00(+0.00%) |
May 22, 2006 | 5.767 | 5.770 | 5.668 | 5.701 | 29,829 | -0.07(-1.24%) |
May 19, 2006 | 5.784 | 5.811 | 5.773 | 5.773 | 53,838 | -0.01(-0.19%) |
May 18, 2006 | 5.855 | 5.861 | 5.759 | 5.784 | 182,977 | -0.07(-1.22%) |
May 17, 2006 | 5.935 | 5.952 | 5.850 | 5.855 | 147,327 | -0.05(-0.93%) |
May 16, 2006 | 5.858 | 5.941 | 5.858 | 5.910 | 33,103 | +0.01(+0.14%) |
May 15, 2006 | 5.949 | 5.949 | 5.861 | 5.902 | 55,293 | -0.05(-0.83%) |
May 12, 2006 | 5.996 | 6.034 | 5.916 | 5.952 | 33,830 | -0.07(-1.14%) |
May 11, 2006 | 6.081 | 6.092 | 6.018 | 6.020 | 111,314 | -0.06(-0.99%) |
May 10, 2006 | 6.086 | 6.130 | 6.028 | 6.081 | 46,199 | +0.03(+0.45%) |
May 09, 2006 | 6.020 | 6.053 | 6.012 | 6.053 | 54,202 | +0.01(+0.18%) |
May 08, 2006 | 5.952 | 6.070 | 5.952 | 6.042 | 122,955 | +0.09(+1.52%) |
May 05, 2006 | 5.913 | 5.985 | 5.913 | 5.952 | 47,290 | +0.01(+0.14%) |
May 04, 2006 | 5.858 | 5.949 | 5.858 | 5.943 | 104,766 | +0.07(+1.12%) |
May 03, 2006 | 5.864 | 5.943 | 5.858 | 5.877 | 95,672 | -0.04(-0.70%) |
May 02, 2006 | 5.875 | 5.979 | 5.872 | 5.919 | 104,038 | +0.03(+0.47%) |