Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.100 | 5.250 | 5.100 | 5.200 | 10,600 | +0.20(+4.00%) |
Jul 28, 2006 | 5.000 | 5.010 | 5.000 | 5.000 | 3,200 | +0.04(+0.81%) |
Jul 27, 2006 | 4.700 | 5.000 | 4.680 | 4.960 | 9,500 | +0.32(+6.90%) |
Jul 26, 2006 | 4.560 | 4.640 | 4.490 | 4.640 | 8,900 | +0.01(+0.22%) |
Jul 25, 2006 | 4.600 | 4.630 | 4.450 | 4.630 | 11,800 | +0.08(+1.76%) |
Jul 24, 2006 | 4.750 | 4.750 | 4.330 | 4.550 | 28,700 | -0.16(-3.40%) |
Jul 21, 2006 | 4.810 | 4.810 | 4.710 | 4.710 | 3,600 | -0.09(-1.87%) |
Jul 20, 2006 | 5.020 | 5.030 | 4.780 | 4.800 | 8,800 | -0.32(-6.25%) |
Jul 19, 2006 | 5.000 | 5.230 | 5.000 | 5.120 | 14,700 | +0.14(+2.81%) |
Jul 18, 2006 | 4.870 | 4.990 | 4.800 | 4.980 | 3,600 | +0.12(+2.47%) |
Jul 17, 2006 | 4.680 | 4.860 | 4.520 | 4.860 | 15,700 | +0.06(+1.25%) |
Jul 14, 2006 | 4.810 | 4.880 | 4.750 | 4.800 | 2,200 | -0.03(-0.62%) |
Jul 13, 2006 | 4.600 | 4.850 | 4.600 | 4.830 | 14,100 | -0.17(-3.40%) |
Jul 12, 2006 | 4.900 | 5.100 | 4.900 | 5.000 | 48,300 | +0.00(+0.00%) |
Jul 11, 2006 | 5.220 | 5.220 | 4.850 | 5.000 | 34,100 | -0.22(-4.21%) |
Jul 10, 2006 | 5.480 | 5.660 | 5.120 | 5.220 | 32,000 | -0.36(-6.45%) |
Jul 07, 2006 | 5.510 | 5.590 | 5.510 | 5.580 | 600 | +0.07(+1.27%) |
Jul 06, 2006 | 5.530 | 5.540 | 5.500 | 5.510 | 2,700 | +0.01(+0.18%) |
Jul 05, 2006 | 5.550 | 5.550 | 5.500 | 5.500 | 4,000 | -0.10(-1.79%) |
Jul 03, 2006 | 5.650 | 5.650 | 5.600 | 5.600 | 2,500 | -0.09(-1.58%) |
Jun 30, 2006 | 5.660 | 5.740 | 5.650 | 5.690 | 3,500 | +0.23(+4.21%) |
Jun 29, 2006 | 5.550 | 5.550 | 5.400 | 5.460 | 4,500 | -0.04(-0.73%) |
Jun 28, 2006 | 5.650 | 5.671 | 5.500 | 5.500 | 7,800 | -0.15(-2.65%) |
Jun 27, 2006 | 5.750 | 5.750 | 5.610 | 5.650 | 7,600 | -0.05(-0.88%) |
Jun 26, 2006 | 5.650 | 5.880 | 5.650 | 5.700 | 3,400 | +0.02(+0.35%) |
Jun 23, 2006 | 5.700 | 5.730 | 5.680 | 5.680 | 3,200 | -0.12(-2.07%) |
Jun 22, 2006 | 5.900 | 5.900 | 5.800 | 5.800 | 4,500 | -0.06(-1.09%) |
Jun 21, 2006 | 5.800 | 5.911 | 5.800 | 5.864 | 5,600 | -0.03(-0.44%) |
Jun 20, 2006 | 5.790 | 5.890 | 5.790 | 5.890 | 2,700 | +0.04(+0.68%) |
Jun 19, 2006 | 6.000 | 6.000 | 5.780 | 5.850 | 5,700 | -0.20(-3.31%) |
Jun 16, 2006 | 5.940 | 6.090 | 5.840 | 6.050 | 14,000 | +0.01(+0.17%) |
Jun 15, 2006 | 6.540 | 6.540 | 5.900 | 6.040 | 29,800 | -0.39(-6.07%) |
Jun 14, 2006 | 6.560 | 6.600 | 6.430 | 6.430 | 14,500 | -0.13(-1.98%) |
Jun 13, 2006 | 6.690 | 6.710 | 6.540 | 6.560 | 20,300 | -0.14(-2.09%) |
Jun 12, 2006 | 6.650 | 6.880 | 6.650 | 6.700 | 36,300 | -0.01(-0.15%) |
Jun 09, 2006 | 6.810 | 6.900 | 6.660 | 6.710 | 17,700 | -0.09(-1.32%) |
Jun 08, 2006 | 6.910 | 6.910 | 6.560 | 6.800 | 23,300 | -0.11(-1.59%) |
Jun 07, 2006 | 6.650 | 6.980 | 6.600 | 6.910 | 18,100 | +0.31(+4.70%) |
Jun 06, 2006 | 6.340 | 6.640 | 6.340 | 6.600 | 18,300 | +0.21(+3.29%) |
Jun 05, 2006 | 6.170 | 6.440 | 6.150 | 6.390 | 21,200 | +0.15(+2.40%) |
Jun 02, 2006 | 6.020 | 6.240 | 6.020 | 6.240 | 7,200 | +0.22(+3.65%) |
Jun 01, 2006 | 6.060 | 6.080 | 5.940 | 6.020 | 5,400 | +0.01(+0.17%) |
May 31, 2006 | 5.900 | 6.070 | 5.900 | 6.010 | 10,200 | +0.03(+0.50%) |
May 30, 2006 | 6.020 | 6.020 | 5.810 | 5.980 | 10,800 | +0.05(+0.84%) |
May 26, 2006 | 6.000 | 6.150 | 5.810 | 5.930 | 24,400 | -0.17(-2.79%) |
May 25, 2006 | 6.130 | 6.190 | 6.080 | 6.100 | 13,900 | -0.23(-3.63%) |
May 24, 2006 | 6.550 | 6.550 | 6.050 | 6.330 | 24,900 | -0.22(-3.36%) |
May 23, 2006 | 6.750 | 6.850 | 6.550 | 6.550 | 19,800 | -0.31(-4.52%) |
May 22, 2006 | 6.950 | 7.110 | 6.790 | 6.860 | 12,100 | -0.09(-1.29%) |
May 19, 2006 | 6.580 | 6.950 | 6.580 | 6.950 | 4,900 | +0.44(+6.76%) |
May 18, 2006 | 6.680 | 6.680 | 6.510 | 6.510 | 4,100 | -0.14(-2.11%) |
May 17, 2006 | 6.770 | 6.770 | 6.650 | 6.650 | 14,500 | -0.07(-1.04%) |
May 16, 2006 | 6.930 | 6.930 | 6.720 | 6.720 | 15,000 | -0.16(-2.33%) |
May 15, 2006 | 6.950 | 7.060 | 6.850 | 6.880 | 8,800 | -0.02(-0.29%) |
May 12, 2006 | 6.950 | 7.050 | 6.750 | 6.900 | 14,200 | +0.03(+0.44%) |
May 11, 2006 | 6.990 | 6.990 | 6.800 | 6.870 | 13,500 | -0.20(-2.83%) |
May 10, 2006 | 7.100 | 7.100 | 7.000 | 7.070 | 16,700 | -0.08(-1.12%) |
May 09, 2006 | 6.950 | 7.150 | 6.940 | 7.150 | 5,400 | +0.14(+2.00%) |
May 08, 2006 | 7.250 | 7.250 | 7.010 | 7.010 | 5,800 | -0.13(-1.82%) |
May 05, 2006 | 7.200 | 7.240 | 7.010 | 7.140 | 5,700 | +0.03(+0.42%) |
May 04, 2006 | 7.100 | 7.140 | 6.850 | 7.110 | 9,900 | -0.08(-1.11%) |
May 03, 2006 | 7.250 | 7.250 | 7.150 | 7.190 | 4,800 | -0.13(-1.78%) |
May 02, 2006 | 7.080 | 7.340 | 7.080 | 7.320 | 6,100 | +0.25(+3.54%) |