Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.466 | 5.472 | 5.426 | 5.446 | 274,265 | +0.04(+0.69%) |
Jul 28, 2006 | 5.440 | 5.474 | 5.377 | 5.409 | 288,644 | +0.04(+0.74%) |
Jul 27, 2006 | 5.349 | 5.369 | 5.332 | 5.369 | 112,231 | +0.05(+1.02%) |
Jul 26, 2006 | 5.309 | 5.343 | 5.298 | 5.315 | 199,210 | +0.01(+0.27%) |
Jul 25, 2006 | 5.358 | 5.360 | 5.275 | 5.300 | 233,581 | -0.05(-0.91%) |
Jul 24, 2006 | 5.429 | 5.460 | 5.332 | 5.349 | 231,126 | -0.05(-0.95%) |
Jul 21, 2006 | 5.360 | 5.412 | 5.340 | 5.400 | 197,106 | +0.09(+1.61%) |
Jul 20, 2006 | 5.343 | 5.369 | 5.275 | 5.315 | 284,786 | -0.13(-2.36%) |
Jul 19, 2006 | 5.446 | 5.483 | 5.389 | 5.443 | 280,578 | +0.02(+0.32%) |
Jul 18, 2006 | 5.440 | 5.446 | 5.395 | 5.426 | 149,758 | +0.01(+0.11%) |
Jul 17, 2006 | 5.423 | 5.463 | 5.380 | 5.420 | 148,005 | +0.00(+0.05%) |
Jul 14, 2006 | 5.489 | 5.489 | 5.400 | 5.417 | 257,079 | -0.04(-0.78%) |
Jul 13, 2006 | 5.460 | 5.489 | 5.432 | 5.460 | 145,199 | +0.01(+0.10%) |
Jul 12, 2006 | 5.489 | 5.492 | 5.443 | 5.454 | 135,378 | -0.03(-0.52%) |
Jul 11, 2006 | 5.486 | 5.486 | 5.429 | 5.483 | 211,485 | +0.00(+0.00%) |
Jul 10, 2006 | 5.469 | 5.511 | 5.463 | 5.483 | 152,213 | +0.02(+0.31%) |
Jul 07, 2006 | 5.460 | 5.469 | 5.432 | 5.466 | 97,150 | +0.02(+0.37%) |
Jul 06, 2006 | 5.375 | 5.466 | 5.375 | 5.446 | 149,758 | +0.06(+1.11%) |
Jul 05, 2006 | 5.320 | 5.400 | 5.295 | 5.386 | 137,483 | +0.05(+0.96%) |
Jul 03, 2006 | 5.375 | 5.375 | 5.323 | 5.335 | 94,695 | -0.04(-0.74%) |
Jun 30, 2006 | 5.349 | 5.375 | 5.318 | 5.375 | 148,355 | +0.08(+1.56%) |
Jun 29, 2006 | 5.320 | 5.360 | 5.278 | 5.292 | 271,459 | -0.04(-0.75%) |
Jun 28, 2006 | 5.263 | 5.338 | 5.261 | 5.332 | 183,778 | +0.08(+1.47%) |
Jun 27, 2006 | 5.283 | 5.312 | 5.241 | 5.255 | 124,155 | -0.02(-0.38%) |
Jun 26, 2006 | 5.318 | 5.332 | 5.275 | 5.275 | 107,321 | -0.03(-0.54%) |
Jun 23, 2006 | 5.332 | 5.355 | 5.275 | 5.303 | 186,584 | +0.02(+0.32%) |
Jun 22, 2006 | 5.286 | 5.320 | 5.261 | 5.286 | 168,697 | +0.01(+0.22%) |
Jun 21, 2006 | 5.215 | 5.289 | 5.204 | 5.275 | 198,859 | +0.07(+1.43%) |
Jun 20, 2006 | 5.289 | 5.289 | 5.181 | 5.201 | 200,613 | -0.08(-1.46%) |
Jun 19, 2006 | 5.332 | 5.360 | 5.243 | 5.278 | 170,801 | -0.04(-0.75%) |
Jun 16, 2006 | 5.218 | 5.318 | 5.218 | 5.318 | 136,080 | +0.09(+1.63%) |
Jun 15, 2006 | 5.209 | 5.269 | 5.204 | 5.232 | 153,265 | +0.01(+0.16%) |
Jun 14, 2006 | 5.184 | 5.223 | 5.144 | 5.223 | 123,454 | +0.02(+0.38%) |
Jun 13, 2006 | 5.335 | 5.346 | 5.164 | 5.204 | 162,735 | -0.13(-2.46%) |
Jun 12, 2006 | 5.395 | 5.412 | 5.303 | 5.335 | 176,764 | -0.04(-0.74%) |
Jun 09, 2006 | 5.326 | 5.380 | 5.309 | 5.375 | 185,883 | +0.06(+1.07%) |
Jun 08, 2006 | 5.429 | 5.440 | 5.312 | 5.318 | 189,390 | -0.08(-1.53%) |
Jun 07, 2006 | 5.332 | 5.437 | 5.332 | 5.400 | 210,433 | +0.04(+0.74%) |
Jun 06, 2006 | 5.306 | 5.375 | 5.292 | 5.360 | 164,839 | +0.06(+1.08%) |
Jun 05, 2006 | 5.281 | 5.360 | 5.275 | 5.303 | 120,999 | +0.01(+0.27%) |
Jun 02, 2006 | 5.269 | 5.312 | 5.243 | 5.289 | 109,074 | +0.04(+0.82%) |
Jun 01, 2006 | 5.229 | 5.340 | 5.229 | 5.246 | 240,245 | +0.01(+0.16%) |
May 31, 2006 | 5.235 | 5.261 | 5.206 | 5.238 | 168,346 | -0.01(-0.11%) |
May 30, 2006 | 5.232 | 5.261 | 5.229 | 5.243 | 86,979 | -0.00(-0.05%) |
May 26, 2006 | 5.212 | 5.283 | 5.212 | 5.246 | 150,810 | +0.04(+0.77%) |
May 25, 2006 | 5.132 | 5.209 | 5.132 | 5.206 | 224,111 | +0.02(+0.38%) |
May 24, 2006 | 5.172 | 5.209 | 5.152 | 5.186 | 205,172 | +0.01(+0.11%) |
May 23, 2006 | 5.189 | 5.204 | 5.155 | 5.181 | 220,253 | +0.03(+0.55%) |
May 22, 2006 | 5.206 | 5.206 | 5.129 | 5.152 | 191,494 | -0.04(-0.77%) |
May 19, 2006 | 5.272 | 5.286 | 5.169 | 5.192 | 204,120 | -0.08(-1.46%) |
May 18, 2006 | 5.289 | 5.312 | 5.263 | 5.269 | 140,639 | -0.01(-0.11%) |
May 17, 2006 | 5.369 | 5.386 | 5.261 | 5.275 | 300,218 | -0.10(-1.80%) |
May 16, 2006 | 5.346 | 5.397 | 5.340 | 5.372 | 150,810 | +0.03(+0.48%) |
May 15, 2006 | 5.403 | 5.417 | 5.326 | 5.346 | 111,880 | -0.06(-1.06%) |
May 12, 2006 | 5.372 | 5.403 | 5.352 | 5.403 | 103,463 | +0.03(+0.58%) |
May 11, 2006 | 5.395 | 5.409 | 5.355 | 5.372 | 131,170 | -0.01(-0.16%) |
May 10, 2006 | 5.349 | 5.392 | 5.346 | 5.380 | 186,584 | +0.02(+0.43%) |
May 09, 2006 | 5.375 | 5.395 | 5.352 | 5.358 | 174,659 | -0.02(-0.32%) |
May 08, 2006 | 5.300 | 5.375 | 5.300 | 5.375 | 241,647 | +0.08(+1.56%) |
May 05, 2006 | 5.346 | 5.352 | 5.286 | 5.292 | 172,555 | -0.05(-0.96%) |
May 04, 2006 | 5.383 | 5.400 | 5.318 | 5.343 | 218,500 | -0.03(-0.48%) |
May 03, 2006 | 5.383 | 5.389 | 5.349 | 5.369 | 147,303 | -0.01(-0.21%) |
May 02, 2006 | 5.417 | 5.417 | 5.360 | 5.380 | 168,346 | -0.02(-0.37%) |