Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.625 | 5.745 | 5.499 | 5.657 | 249,349 | -0.01(-0.11%) |
Jul 28, 2006 | 5.770 | 5.808 | 5.600 | 5.663 | 196,600 | -0.08(-1.32%) |
Jul 27, 2006 | 5.783 | 5.840 | 5.550 | 5.739 | 211,959 | -0.01(-0.22%) |
Jul 26, 2006 | 5.613 | 5.834 | 5.335 | 5.752 | 294,166 | +0.08(+1.45%) |
Jul 25, 2006 | 5.739 | 5.770 | 5.670 | 5.670 | 125,527 | -0.09(-1.53%) |
Jul 24, 2006 | 5.543 | 5.758 | 5.575 | 5.758 | 157,735 | +0.21(+3.87%) |
Jul 21, 2006 | 5.707 | 5.707 | 5.335 | 5.543 | 221,455 | -0.15(-2.66%) |
Jul 20, 2006 | 5.789 | 5.934 | 5.644 | 5.695 | 162,925 | -0.08(-1.31%) |
Jul 19, 2006 | 5.594 | 5.846 | 5.606 | 5.770 | 488,449 | +0.18(+3.16%) |
Jul 18, 2006 | 5.461 | 5.651 | 5.266 | 5.594 | 321,155 | +0.13(+2.31%) |
Jul 17, 2006 | 5.133 | 5.487 | 5.133 | 5.468 | 745,208 | +0.32(+6.25%) |
Jul 14, 2006 | 5.474 | 5.474 | 5.140 | 5.146 | 618,797 | -0.32(-5.77%) |
Jul 13, 2006 | 5.499 | 5.663 | 5.398 | 5.461 | 518,655 | -0.06(-1.14%) |
Jul 12, 2006 | 5.657 | 5.733 | 5.506 | 5.524 | 67,184 | -0.16(-2.77%) |
Jul 11, 2006 | 5.688 | 5.701 | 5.518 | 5.682 | 221,436 | -0.03(-0.55%) |
Jul 10, 2006 | 5.947 | 5.966 | 5.619 | 5.714 | 242,292 | -0.21(-3.51%) |
Jul 07, 2006 | 6.079 | 6.306 | 5.865 | 5.922 | 980,240 | -0.15(-2.39%) |
Jul 06, 2006 | 6.111 | 6.168 | 5.991 | 6.067 | 687,644 | -0.04(-0.72%) |
Jul 05, 2006 | 6.086 | 6.168 | 5.953 | 6.111 | 506,540 | -0.01(-0.21%) |
Jul 03, 2006 | 5.903 | 6.149 | 5.878 | 6.124 | 380,431 | +0.21(+3.63%) |
Jun 30, 2006 | 5.783 | 5.953 | 5.758 | 5.909 | 2,651,420 | +0.13(+2.18%) |
Jun 29, 2006 | 5.613 | 5.966 | 5.342 | 5.783 | 618,409 | +0.17(+3.03%) |
Jun 28, 2006 | 5.550 | 5.625 | 5.487 | 5.613 | 342,611 | +0.06(+1.14%) |
Jun 27, 2006 | 5.550 | 5.657 | 5.398 | 5.550 | 424,856 | +0.02(+0.34%) |
Jun 26, 2006 | 5.518 | 5.606 | 5.449 | 5.531 | 565,448 | +0.04(+0.69%) |
Jun 23, 2006 | 5.524 | 5.657 | 5.474 | 5.493 | 387,772 | +0.00(+0.00%) |
Jun 22, 2006 | 5.335 | 5.512 | 5.335 | 5.493 | 378,436 | +0.13(+2.47%) |
Jun 21, 2006 | 5.033 | 5.518 | 5.007 | 5.361 | 765,326 | +0.32(+6.25%) |
Jun 20, 2006 | 5.285 | 5.285 | 4.982 | 5.045 | 491,830 | -0.26(-4.88%) |
Jun 19, 2006 | 5.537 | 5.588 | 5.247 | 5.304 | 811,524 | -0.25(-4.43%) |
Jun 16, 2006 | 5.575 | 5.638 | 5.247 | 5.550 | 552,791 | -0.02(-0.34%) |
Jun 15, 2006 | 5.222 | 5.613 | 5.209 | 5.569 | 493,346 | +0.34(+6.51%) |
Jun 14, 2006 | 5.266 | 5.304 | 4.913 | 5.228 | 331,692 | -0.03(-0.48%) |
Jun 13, 2006 | 5.373 | 5.531 | 5.152 | 5.253 | 986,226 | -0.11(-2.00%) |
Jun 12, 2006 | 5.670 | 5.695 | 5.152 | 5.361 | 465,538 | -0.29(-5.13%) |
Jun 09, 2006 | 5.739 | 5.752 | 5.361 | 5.651 | 547,048 | -0.06(-0.99%) |
Jun 08, 2006 | 5.865 | 5.865 | 5.524 | 5.707 | 809,894 | -0.13(-2.27%) |
Jun 07, 2006 | 5.808 | 5.928 | 5.707 | 5.840 | 857,719 | +0.04(+0.76%) |
Jun 06, 2006 | 5.745 | 5.834 | 5.657 | 5.796 | 862,379 | +0.04(+0.77%) |
Jun 05, 2006 | 5.676 | 5.979 | 5.657 | 5.752 | 1,103,069 | +0.08(+1.33%) |
Jun 02, 2006 | 5.594 | 5.897 | 5.480 | 5.676 | 7,419,690 | -0.19(-3.23%) |
Jun 01, 2006 | 5.802 | 5.960 | 5.613 | 5.865 | 970,006 | +0.06(+1.09%) |
May 31, 2006 | 5.802 | 5.991 | 5.676 | 5.802 | 491,717 | +0.00(+0.00%) |
May 30, 2006 | 6.079 | 6.168 | 5.745 | 5.802 | 601,027 | -0.26(-4.37%) |
May 26, 2006 | 5.947 | 6.269 | 5.941 | 6.067 | 270,492 | +0.15(+2.45%) |
May 25, 2006 | 5.909 | 6.111 | 5.852 | 5.922 | 427,477 | +0.01(+0.21%) |
May 24, 2006 | 6.332 | 6.332 | 5.909 | 5.909 | 846,613 | -0.42(-6.67%) |
May 23, 2006 | 6.464 | 6.691 | 6.294 | 6.332 | 292,284 | -0.11(-1.76%) |
May 22, 2006 | 6.786 | 6.798 | 6.382 | 6.445 | 564,626 | -0.38(-5.63%) |
May 19, 2006 | 7.101 | 7.126 | 6.716 | 6.830 | 809,374 | -0.38(-5.25%) |
May 18, 2006 | 7.013 | 7.334 | 7.013 | 7.208 | 286,055 | +0.15(+2.05%) |
May 17, 2006 | 7.353 | 7.353 | 7.000 | 7.063 | 159,992 | -0.28(-3.78%) |
May 16, 2006 | 7.404 | 7.429 | 7.000 | 7.341 | 181,143 | -0.01(-0.17%) |
May 15, 2006 | 7.366 | 7.631 | 7.133 | 7.353 | 233,912 | -0.13(-1.77%) |
May 12, 2006 | 7.126 | 7.555 | 6.937 | 7.486 | 425,844 | +0.30(+4.12%) |
May 11, 2006 | 6.937 | 7.196 | 6.723 | 7.189 | 489,921 | +0.17(+2.43%) |
May 10, 2006 | 7.246 | 7.385 | 6.874 | 7.019 | 423,846 | -0.24(-3.30%) |
May 09, 2006 | 7.316 | 7.448 | 7.183 | 7.259 | 227,313 | -0.06(-0.86%) |
May 08, 2006 | 7.372 | 7.505 | 7.133 | 7.322 | 152,927 | -0.08(-1.11%) |
May 05, 2006 | 7.618 | 7.637 | 7.208 | 7.404 | 267,290 | -0.23(-2.98%) |
May 04, 2006 | 7.631 | 7.826 | 7.511 | 7.631 | 158,623 | +0.00(+0.00%) |
May 03, 2006 | 7.316 | 7.637 | 7.221 | 7.631 | 754,874 | +0.32(+4.31%) |
May 02, 2006 | 6.855 | 7.410 | 6.830 | 7.316 | 599,484 | +0.46(+6.72%) |