Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.508 | 5.514 | 5.468 | 5.488 | 272,165 | +0.04(+0.69%) |
Jul 28, 2006 | 5.482 | 5.517 | 5.419 | 5.451 | 286,435 | +0.04(+0.74%) |
Jul 27, 2006 | 5.390 | 5.410 | 5.373 | 5.410 | 111,372 | +0.05(+1.02%) |
Jul 26, 2006 | 5.350 | 5.384 | 5.338 | 5.356 | 197,685 | +0.01(+0.27%) |
Jul 25, 2006 | 5.399 | 5.402 | 5.316 | 5.341 | 231,793 | -0.05(-0.91%) |
Jul 24, 2006 | 5.471 | 5.502 | 5.373 | 5.390 | 229,356 | -0.05(-0.95%) |
Jul 21, 2006 | 5.402 | 5.453 | 5.382 | 5.442 | 195,597 | +0.09(+1.61%) |
Jul 20, 2006 | 5.384 | 5.410 | 5.316 | 5.356 | 282,606 | -0.13(-2.36%) |
Jul 19, 2006 | 5.488 | 5.525 | 5.430 | 5.485 | 278,430 | +0.02(+0.32%) |
Jul 18, 2006 | 5.482 | 5.488 | 5.436 | 5.468 | 148,612 | +0.01(+0.11%) |
Jul 17, 2006 | 5.465 | 5.505 | 5.422 | 5.462 | 146,871 | +0.00(+0.05%) |
Jul 14, 2006 | 5.531 | 5.531 | 5.442 | 5.459 | 255,111 | -0.04(-0.78%) |
Jul 13, 2006 | 5.502 | 5.531 | 5.474 | 5.502 | 144,087 | +0.01(+0.10%) |
Jul 12, 2006 | 5.531 | 5.534 | 5.485 | 5.497 | 134,342 | -0.03(-0.52%) |
Jul 11, 2006 | 5.528 | 5.528 | 5.471 | 5.525 | 209,866 | +0.00(+0.00%) |
Jul 10, 2006 | 5.511 | 5.554 | 5.505 | 5.525 | 151,048 | +0.02(+0.31%) |
Jul 07, 2006 | 5.502 | 5.511 | 5.474 | 5.508 | 96,406 | +0.02(+0.37%) |
Jul 06, 2006 | 5.416 | 5.508 | 5.416 | 5.488 | 148,612 | +0.06(+1.11%) |
Jul 05, 2006 | 5.361 | 5.442 | 5.336 | 5.428 | 136,430 | +0.05(+0.96%) |
Jul 03, 2006 | 5.416 | 5.416 | 5.364 | 5.376 | 93,970 | -0.04(-0.74%) |
Jun 30, 2006 | 5.390 | 5.416 | 5.359 | 5.416 | 147,219 | +0.08(+1.56%) |
Jun 29, 2006 | 5.361 | 5.402 | 5.318 | 5.333 | 269,381 | -0.04(-0.75%) |
Jun 28, 2006 | 5.304 | 5.379 | 5.301 | 5.373 | 182,371 | +0.08(+1.47%) |
Jun 27, 2006 | 5.324 | 5.353 | 5.281 | 5.295 | 123,205 | -0.02(-0.38%) |
Jun 26, 2006 | 5.359 | 5.373 | 5.316 | 5.316 | 106,499 | -0.03(-0.54%) |
Jun 23, 2006 | 5.373 | 5.396 | 5.316 | 5.344 | 185,156 | +0.02(+0.32%) |
Jun 22, 2006 | 5.327 | 5.361 | 5.301 | 5.327 | 167,406 | +0.01(+0.22%) |
Jun 21, 2006 | 5.255 | 5.330 | 5.244 | 5.316 | 197,337 | +0.07(+1.43%) |
Jun 20, 2006 | 5.330 | 5.330 | 5.221 | 5.241 | 199,077 | -0.08(-1.46%) |
Jun 19, 2006 | 5.373 | 5.402 | 5.284 | 5.318 | 169,494 | -0.04(-0.75%) |
Jun 16, 2006 | 5.258 | 5.359 | 5.258 | 5.359 | 135,038 | +0.09(+1.63%) |
Jun 15, 2006 | 5.249 | 5.310 | 5.244 | 5.272 | 152,092 | +0.01(+0.16%) |
Jun 14, 2006 | 5.224 | 5.264 | 5.183 | 5.264 | 122,509 | +0.02(+0.38%) |
Jun 13, 2006 | 5.376 | 5.387 | 5.203 | 5.244 | 161,489 | -0.13(-2.46%) |
Jun 12, 2006 | 5.436 | 5.453 | 5.344 | 5.376 | 175,411 | -0.04(-0.74%) |
Jun 09, 2006 | 5.367 | 5.422 | 5.350 | 5.416 | 184,460 | +0.06(+1.07%) |
Jun 08, 2006 | 5.471 | 5.482 | 5.353 | 5.359 | 187,940 | -0.08(-1.53%) |
Jun 07, 2006 | 5.373 | 5.479 | 5.373 | 5.442 | 208,822 | +0.04(+0.74%) |
Jun 06, 2006 | 5.347 | 5.416 | 5.333 | 5.402 | 163,577 | +0.06(+1.08%) |
Jun 05, 2006 | 5.321 | 5.402 | 5.316 | 5.344 | 120,073 | +0.01(+0.27%) |
Jun 02, 2006 | 5.310 | 5.353 | 5.284 | 5.330 | 108,239 | +0.04(+0.82%) |
Jun 01, 2006 | 5.270 | 5.382 | 5.270 | 5.287 | 238,405 | +0.01(+0.16%) |
May 31, 2006 | 5.275 | 5.301 | 5.247 | 5.278 | 167,058 | -0.01(-0.11%) |
May 30, 2006 | 5.272 | 5.301 | 5.270 | 5.284 | 86,313 | -0.00(-0.05%) |
May 26, 2006 | 5.252 | 5.324 | 5.252 | 5.287 | 149,656 | +0.04(+0.77%) |
May 25, 2006 | 5.172 | 5.249 | 5.172 | 5.247 | 222,396 | +0.02(+0.38%) |
May 24, 2006 | 5.212 | 5.249 | 5.192 | 5.226 | 203,602 | +0.01(+0.11%) |
May 23, 2006 | 5.229 | 5.244 | 5.195 | 5.221 | 218,567 | +0.03(+0.55%) |
May 22, 2006 | 5.247 | 5.247 | 5.169 | 5.192 | 190,028 | -0.04(-0.77%) |
May 19, 2006 | 5.313 | 5.327 | 5.209 | 5.232 | 202,557 | -0.08(-1.46%) |
May 18, 2006 | 5.330 | 5.353 | 5.304 | 5.310 | 139,563 | -0.01(-0.11%) |
May 17, 2006 | 5.410 | 5.428 | 5.301 | 5.316 | 297,920 | -0.10(-1.80%) |
May 16, 2006 | 5.387 | 5.439 | 5.381 | 5.413 | 149,656 | +0.03(+0.48%) |
May 15, 2006 | 5.445 | 5.459 | 5.367 | 5.387 | 111,024 | -0.06(-1.06%) |
May 12, 2006 | 5.413 | 5.445 | 5.393 | 5.445 | 102,671 | +0.03(+0.58%) |
May 11, 2006 | 5.436 | 5.451 | 5.396 | 5.413 | 130,166 | -0.01(-0.16%) |
May 10, 2006 | 5.390 | 5.433 | 5.387 | 5.422 | 185,156 | +0.02(+0.43%) |
May 09, 2006 | 5.416 | 5.436 | 5.393 | 5.399 | 173,322 | -0.02(-0.32%) |
May 08, 2006 | 5.341 | 5.416 | 5.341 | 5.416 | 239,798 | +0.08(+1.56%) |
May 05, 2006 | 5.387 | 5.393 | 5.327 | 5.333 | 171,234 | -0.05(-0.96%) |
May 04, 2006 | 5.425 | 5.442 | 5.359 | 5.384 | 216,827 | -0.03(-0.48%) |
May 03, 2006 | 5.425 | 5.430 | 5.390 | 5.410 | 146,175 | -0.01(-0.21%) |
May 02, 2006 | 5.459 | 5.459 | 5.402 | 5.422 | 167,058 | -0.02(-0.37%) |