Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.302 | 5.355 | 5.270 | 5.342 | 4,311,660 | +0.01(+0.12%) |
Jul 28, 2006 | 5.231 | 5.335 | 5.218 | 5.335 | 2,970,677 | +0.10(+1.99%) |
Jul 27, 2006 | 5.218 | 5.250 | 5.211 | 5.231 | 2,915,173 | +0.02(+0.38%) |
Jul 26, 2006 | 5.152 | 5.218 | 5.133 | 5.211 | 3,310,906 | +0.01(+0.25%) |
Jul 25, 2006 | 5.198 | 5.211 | 5.146 | 5.198 | 3,078,618 | +0.00(+0.00%) |
Jul 24, 2006 | 5.211 | 5.218 | 5.152 | 5.198 | 3,632,889 | -0.01(-0.13%) |
Jul 21, 2006 | 5.237 | 5.237 | 5.185 | 5.205 | 3,200,205 | -0.01(-0.25%) |
Jul 20, 2006 | 5.257 | 5.283 | 5.179 | 5.218 | 4,944,740 | -0.04(-0.74%) |
Jul 19, 2006 | 5.139 | 5.270 | 5.139 | 5.257 | 13,781,643 | +0.12(+2.41%) |
Jul 18, 2006 | 5.172 | 5.244 | 5.100 | 5.133 | 2,555,012 | -0.05(-0.88%) |
Jul 17, 2006 | 5.146 | 5.250 | 5.081 | 5.179 | 9,094,796 | +0.05(+1.02%) |
Jul 14, 2006 | 5.205 | 5.205 | 5.100 | 5.126 | 9,287,219 | -0.08(-1.50%) |
Jul 13, 2006 | 5.250 | 5.250 | 5.185 | 5.205 | 11,157,788 | -0.05(-0.87%) |
Jul 12, 2006 | 5.361 | 5.361 | 5.218 | 5.250 | 7,139,438 | -0.11(-2.07%) |
Jul 11, 2006 | 5.309 | 5.368 | 5.302 | 5.361 | 4,963,906 | +0.05(+0.98%) |
Jul 10, 2006 | 5.309 | 5.348 | 5.257 | 5.309 | 6,193,881 | +0.00(+0.00%) |
Jul 07, 2006 | 5.322 | 5.342 | 5.296 | 5.309 | 4,320,246 | -0.03(-0.49%) |
Jul 06, 2006 | 5.322 | 5.348 | 5.289 | 5.335 | 4,430,947 | +0.04(+0.74%) |
Jul 05, 2006 | 5.348 | 5.361 | 5.231 | 5.296 | 8,785,079 | -0.09(-1.69%) |
Jul 03, 2006 | 5.446 | 5.465 | 5.355 | 5.387 | 1,946,157 | -0.06(-1.08%) |
Jun 30, 2006 | 5.465 | 5.485 | 5.413 | 5.446 | 5,819,308 | -0.02(-0.36%) |
Jun 29, 2006 | 5.472 | 5.505 | 5.439 | 5.465 | 9,874,608 | -0.01(-0.12%) |
Jun 28, 2006 | 5.485 | 5.492 | 5.426 | 5.472 | 6,766,398 | -0.01(-0.12%) |
Jun 27, 2006 | 5.511 | 5.550 | 5.452 | 5.479 | 7,885,212 | -0.01(-0.12%) |
Jun 26, 2006 | 5.544 | 5.583 | 5.472 | 5.485 | 9,822,018 | -0.08(-1.41%) |
Jun 23, 2006 | 5.589 | 5.596 | 5.531 | 5.563 | 2,708,491 | -0.02(-0.35%) |
Jun 22, 2006 | 5.674 | 5.674 | 5.570 | 5.583 | 6,801,816 | -0.08(-1.50%) |
Jun 21, 2006 | 5.589 | 5.694 | 5.576 | 5.668 | 3,719,058 | +0.07(+1.16%) |
Jun 20, 2006 | 5.602 | 5.616 | 5.576 | 5.602 | 7,735,874 | -0.04(-0.69%) |
Jun 19, 2006 | 5.674 | 5.707 | 5.635 | 5.642 | 6,229,913 | +0.05(+0.93%) |
Jun 16, 2006 | 5.629 | 5.661 | 5.583 | 5.589 | 4,657,869 | -0.07(-1.15%) |
Jun 15, 2006 | 5.694 | 5.694 | 5.596 | 5.655 | 11,291,947 | -0.01(-0.23%) |
Jun 14, 2006 | 5.629 | 5.700 | 5.629 | 5.668 | 6,349,813 | +0.04(+0.70%) |
Jun 13, 2006 | 5.726 | 5.772 | 5.629 | 5.629 | 6,379,712 | -0.10(-1.71%) |
Jun 12, 2006 | 5.811 | 5.818 | 5.707 | 5.726 | 3,660,027 | -0.08(-1.35%) |
Jun 09, 2006 | 5.766 | 5.876 | 5.766 | 5.805 | 5,905,936 | +0.01(+0.23%) |
Jun 08, 2006 | 5.902 | 5.902 | 5.752 | 5.792 | 12,381,170 | -0.11(-1.88%) |
Jun 07, 2006 | 5.863 | 5.948 | 5.870 | 5.902 | 32,081,170 | +0.04(+0.67%) |
Jun 06, 2006 | 6.170 | 6.183 | 5.779 | 5.863 | 45,782,624 | -0.35(-5.67%) |
Jun 05, 2006 | 6.281 | 6.287 | 6.216 | 6.216 | 2,062,378 | -0.09(-1.45%) |
Jun 02, 2006 | 6.281 | 6.326 | 6.157 | 6.307 | 3,859,657 | -0.01(-0.10%) |
Jun 01, 2006 | 6.222 | 6.333 | 6.150 | 6.313 | 3,942,759 | +0.10(+1.57%) |
May 31, 2006 | 6.131 | 6.274 | 6.079 | 6.216 | 2,889,415 | +0.11(+1.82%) |
May 30, 2006 | 6.066 | 6.176 | 6.020 | 6.105 | 2,534,007 | +0.01(+0.11%) |
May 26, 2006 | 6.046 | 6.124 | 6.039 | 6.098 | 2,605,303 | +0.05(+0.86%) |
May 25, 2006 | 6.079 | 6.105 | 6.020 | 6.046 | 3,537,674 | +0.01(+0.11%) |
May 24, 2006 | 6.066 | 6.072 | 5.942 | 6.039 | 5,015,730 | -0.03(-0.43%) |
May 23, 2006 | 6.150 | 6.183 | 6.066 | 6.066 | 2,458,417 | -0.10(-1.69%) |
May 22, 2006 | 6.131 | 6.242 | 6.131 | 6.170 | 4,092,558 | -0.01(-0.11%) |
May 19, 2006 | 6.196 | 6.216 | 5.968 | 6.176 | 3,470,211 | -0.01(-0.21%) |
May 18, 2006 | 6.235 | 6.242 | 6.163 | 6.189 | 4,714,446 | -0.05(-0.84%) |
May 17, 2006 | 6.202 | 6.261 | 6.144 | 6.242 | 5,789,256 | -0.05(-0.73%) |
May 16, 2006 | 6.294 | 6.313 | 6.235 | 6.287 | 2,827,318 | -0.01(-0.10%) |
May 15, 2006 | 6.392 | 6.398 | 6.242 | 6.294 | 4,458,546 | -0.10(-1.53%) |
May 12, 2006 | 6.411 | 6.418 | 6.313 | 6.392 | 4,431,560 | -0.07(-1.01%) |
May 11, 2006 | 6.496 | 6.503 | 6.314 | 6.457 | 7,166,424 | -0.08(-1.30%) |
May 10, 2006 | 6.633 | 6.633 | 6.398 | 6.542 | 3,223,510 | +0.03(+0.50%) |
May 09, 2006 | 6.587 | 6.587 | 6.457 | 6.509 | 7,014,938 | +0.00(+0.00%) |
May 08, 2006 | 6.489 | 6.509 | 6.463 | 6.509 | 2,371,175 | +0.03(+0.50%) |
May 05, 2006 | 6.542 | 6.542 | 6.431 | 6.476 | 2,253,881 | -0.07(-1.10%) |
May 04, 2006 | 6.620 | 6.620 | 6.483 | 6.548 | 4,640,389 | +0.14(+2.24%) |
May 03, 2006 | 6.353 | 6.411 | 6.261 | 6.405 | 6,232,826 | +0.07(+1.03%) |
May 02, 2006 | 6.229 | 6.379 | 6.170 | 6.339 | 5,024,469 | +0.12(+1.89%) |