Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.820 | 5.970 | 5.690 | 5.900 | 830,964 | +0.05(+0.85%) |
Jul 28, 2006 | 5.810 | 6.000 | 5.710 | 5.850 | 732,429 | +0.15(+2.63%) |
Jul 27, 2006 | 5.910 | 6.080 | 5.650 | 5.700 | 886,490 | -0.26(-4.36%) |
Jul 26, 2006 | 5.800 | 6.150 | 5.470 | 5.960 | 2,128,971 | +0.42(+7.58%) |
Jul 25, 2006 | 5.250 | 5.580 | 5.230 | 5.540 | 1,571,155 | +0.29(+5.52%) |
Jul 24, 2006 | 5.080 | 5.370 | 5.070 | 5.250 | 654,571 | +0.17(+3.35%) |
Jul 21, 2006 | 5.300 | 5.360 | 5.020 | 5.080 | 1,054,202 | -0.25(-4.69%) |
Jul 20, 2006 | 5.720 | 5.800 | 5.290 | 5.330 | 663,118 | -0.36(-6.33%) |
Jul 19, 2006 | 5.460 | 5.760 | 5.430 | 5.690 | 1,436,075 | +0.18(+3.27%) |
Jul 18, 2006 | 5.420 | 5.620 | 5.240 | 5.510 | 948,633 | +0.06(+1.10%) |
Jul 17, 2006 | 5.230 | 5.520 | 5.220 | 5.450 | 897,043 | +0.20(+3.81%) |
Jul 14, 2006 | 5.130 | 5.330 | 5.100 | 5.250 | 637,321 | +0.10(+1.94%) |
Jul 13, 2006 | 5.290 | 5.460 | 5.130 | 5.150 | 815,668 | -0.18(-3.38%) |
Jul 12, 2006 | 5.480 | 5.590 | 5.250 | 5.330 | 914,709 | -0.17(-3.09%) |
Jul 11, 2006 | 5.480 | 5.550 | 5.320 | 5.500 | 1,477,230 | +0.00(+0.00%) |
Jul 10, 2006 | 5.690 | 5.830 | 5.430 | 5.500 | 921,872 | -0.17(-3.00%) |
Jul 07, 2006 | 5.810 | 5.950 | 5.590 | 5.670 | 802,231 | -0.22(-3.74%) |
Jul 06, 2006 | 5.920 | 6.050 | 5.820 | 5.890 | 664,370 | +0.01(+0.17%) |
Jul 05, 2006 | 6.040 | 6.140 | 5.860 | 5.880 | 1,229,006 | -0.21(-3.45%) |
Jul 03, 2006 | 6.190 | 6.190 | 6.030 | 6.090 | 314,122 | -0.09(-1.46%) |
Jun 30, 2006 | 6.130 | 6.260 | 5.970 | 6.180 | 2,466,282 | +0.10(+1.64%) |
Jun 29, 2006 | 5.710 | 6.110 | 5.700 | 6.080 | 1,790,200 | +0.43(+7.61%) |
Jun 28, 2006 | 5.720 | 5.740 | 5.490 | 5.650 | 880,614 | -0.04(-0.70%) |
Jun 27, 2006 | 5.950 | 6.020 | 5.630 | 5.690 | 942,208 | -0.28(-4.69%) |
Jun 26, 2006 | 5.850 | 6.000 | 5.850 | 5.970 | 614,500 | +0.16(+2.75%) |
Jun 23, 2006 | 5.750 | 5.960 | 5.680 | 5.810 | 549,738 | +0.02(+0.35%) |
Jun 22, 2006 | 5.830 | 5.940 | 5.750 | 5.790 | 589,031 | -0.10(-1.70%) |
Jun 21, 2006 | 5.680 | 5.980 | 5.670 | 5.890 | 942,918 | +0.20(+3.51%) |
Jun 20, 2006 | 5.760 | 5.840 | 5.670 | 5.690 | 773,594 | -0.08(-1.39%) |
Jun 19, 2006 | 5.930 | 6.000 | 5.710 | 5.770 | 1,533,861 | -0.16(-2.70%) |
Jun 16, 2006 | 6.190 | 6.190 | 5.840 | 5.930 | 2,663,955 | -0.26(-4.20%) |
Jun 15, 2006 | 6.250 | 6.340 | 6.010 | 6.190 | 2,538,453 | +0.34(+5.81%) |
Jun 14, 2006 | 5.700 | 6.030 | 5.700 | 5.850 | 699,519 | +0.10(+1.74%) |
Jun 13, 2006 | 6.000 | 6.230 | 5.680 | 5.750 | 1,335,767 | -0.27(-4.49%) |
Jun 12, 2006 | 6.260 | 6.300 | 5.970 | 6.020 | 1,453,615 | -0.06(-0.99%) |
Jun 09, 2006 | 6.000 | 6.180 | 5.900 | 6.080 | 1,237,428 | +0.14(+2.36%) |
Jun 08, 2006 | 5.980 | 5.990 | 5.700 | 5.940 | 937,069 | -0.11(-1.82%) |
Jun 07, 2006 | 5.710 | 6.220 | 5.710 | 6.050 | 1,344,836 | +0.32(+5.58%) |
Jun 06, 2006 | 5.830 | 5.890 | 5.640 | 5.730 | 709,231 | -0.08(-1.38%) |
Jun 05, 2006 | 6.010 | 6.190 | 5.790 | 5.810 | 820,884 | -0.20(-3.33%) |
Jun 02, 2006 | 6.190 | 6.230 | 5.980 | 6.010 | 600,680 | -0.11(-1.80%) |
Jun 01, 2006 | 6.020 | 6.170 | 6.020 | 6.120 | 1,229,503 | +0.09(+1.49%) |
May 31, 2006 | 5.700 | 6.050 | 5.670 | 6.030 | 1,218,758 | +0.37(+6.54%) |
May 30, 2006 | 5.820 | 5.830 | 5.660 | 5.660 | 553,155 | -0.19(-3.25%) |
May 26, 2006 | 5.820 | 6.000 | 5.810 | 5.850 | 532,328 | -0.06(-1.02%) |
May 25, 2006 | 5.760 | 5.930 | 5.640 | 5.910 | 880,066 | +0.26(+4.60%) |
May 24, 2006 | 5.750 | 5.760 | 5.360 | 5.650 | 1,548,583 | +0.02(+0.36%) |
May 23, 2006 | 5.780 | 5.800 | 5.520 | 5.630 | 1,702,838 | -0.04(-0.71%) |
May 22, 2006 | 5.640 | 5.740 | 5.480 | 5.670 | 1,045,101 | -0.03(-0.53%) |
May 19, 2006 | 5.530 | 5.840 | 5.470 | 5.700 | 1,124,473 | +0.16(+2.89%) |
May 18, 2006 | 5.760 | 5.790 | 5.530 | 5.540 | 639,128 | -0.21(-3.65%) |
May 17, 2006 | 5.620 | 5.840 | 5.500 | 5.750 | 1,377,992 | +0.08(+1.41%) |
May 16, 2006 | 5.890 | 5.960 | 5.640 | 5.670 | 924,329 | -0.18(-3.08%) |
May 15, 2006 | 5.760 | 5.930 | 5.580 | 5.850 | 1,872,197 | +0.05(+0.86%) |
May 12, 2006 | 6.060 | 6.100 | 5.750 | 5.800 | 2,436,047 | -0.30(-4.92%) |
May 11, 2006 | 6.260 | 6.260 | 5.970 | 6.100 | 1,515,969 | -0.13(-2.09%) |
May 10, 2006 | 6.500 | 6.520 | 6.210 | 6.230 | 1,132,713 | -0.27(-4.15%) |
May 09, 2006 | 6.560 | 6.560 | 6.200 | 6.500 | 890,065 | -0.06(-0.91%) |
May 08, 2006 | 6.750 | 6.750 | 6.510 | 6.560 | 815,773 | -0.17(-2.53%) |
May 05, 2006 | 6.860 | 6.870 | 6.710 | 6.730 | 806,312 | -0.08(-1.17%) |
May 04, 2006 | 6.640 | 6.870 | 6.570 | 6.810 | 897,140 | +0.21(+3.18%) |
May 03, 2006 | 6.600 | 6.660 | 6.450 | 6.600 | 1,039,834 | -0.03(-0.45%) |
May 02, 2006 | 6.540 | 6.670 | 6.450 | 6.630 | 590,029 | +0.14(+2.16%) |