Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.644 | 5.651 | 5.586 | 5.646 | 2,399,649 | -0.02(-0.38%) |
Jul 28, 2006 | 5.644 | 5.693 | 5.636 | 5.667 | 3,082,986 | +0.03(+0.52%) |
Jul 27, 2006 | 5.580 | 5.846 | 5.566 | 5.638 | 5,495,388 | +0.14(+2.60%) |
Jul 26, 2006 | 5.543 | 5.549 | 5.400 | 5.495 | 2,354,483 | -0.01(-0.26%) |
Jul 25, 2006 | 5.561 | 5.569 | 5.476 | 5.509 | 3,304,034 | -0.06(-1.15%) |
Jul 24, 2006 | 5.498 | 5.587 | 5.468 | 5.573 | 2,519,738 | +0.08(+1.39%) |
Jul 21, 2006 | 5.439 | 5.506 | 5.380 | 5.497 | 3,538,898 | +0.06(+1.07%) |
Jul 20, 2006 | 5.754 | 5.755 | 5.422 | 5.439 | 5,684,555 | -0.33(-5.77%) |
Jul 19, 2006 | 5.629 | 5.795 | 5.625 | 5.772 | 2,355,546 | +0.15(+2.71%) |
Jul 18, 2006 | 5.612 | 5.623 | 5.507 | 5.619 | 2,147,782 | +0.02(+0.32%) |
Jul 17, 2006 | 5.585 | 5.651 | 5.581 | 5.602 | 1,266,776 | -0.08(-1.42%) |
Jul 14, 2006 | 5.700 | 5.712 | 5.624 | 5.683 | 1,281,655 | -0.04(-0.69%) |
Jul 13, 2006 | 5.868 | 5.868 | 5.687 | 5.722 | 2,214,734 | -0.17(-2.88%) |
Jul 12, 2006 | 6.002 | 6.008 | 5.890 | 5.891 | 955,927 | -0.12(-2.06%) |
Jul 11, 2006 | 6.013 | 6.027 | 5.919 | 6.016 | 553,152 | -0.01(-0.12%) |
Jul 10, 2006 | 6.037 | 6.050 | 5.995 | 6.023 | 725,314 | +0.00(+0.08%) |
Jul 07, 2006 | 6.070 | 6.084 | 5.994 | 6.018 | 1,495,795 | -0.05(-0.85%) |
Jul 06, 2006 | 6.009 | 6.076 | 6.003 | 6.070 | 1,423,529 | +0.06(+0.94%) |
Jul 05, 2006 | 6.042 | 6.042 | 5.912 | 6.014 | 1,764,135 | -0.03(-0.45%) |
Jul 03, 2006 | 6.149 | 6.149 | 5.974 | 6.041 | 836,370 | -0.08(-1.38%) |
Jun 30, 2006 | 6.083 | 6.145 | 5.947 | 6.126 | 2,982,558 | +0.11(+1.75%) |
Jun 29, 2006 | 5.854 | 6.029 | 5.834 | 6.020 | 2,468,195 | +0.17(+2.93%) |
Jun 28, 2006 | 5.934 | 5.934 | 5.827 | 5.849 | 2,020,785 | -0.05(-0.89%) |
Jun 27, 2006 | 5.962 | 5.966 | 5.891 | 5.902 | 1,403,338 | -0.06(-1.07%) |
Jun 26, 2006 | 6.004 | 6.010 | 5.953 | 5.966 | 898,008 | -0.04(-0.70%) |
Jun 23, 2006 | 5.923 | 6.022 | 5.906 | 6.008 | 1,462,851 | +0.07(+1.11%) |
Jun 22, 2006 | 5.920 | 5.971 | 5.866 | 5.942 | 2,070,202 | +0.02(+0.40%) |
Jun 21, 2006 | 5.829 | 5.970 | 5.824 | 5.919 | 1,014,377 | +0.08(+1.37%) |
Jun 20, 2006 | 5.836 | 5.919 | 5.772 | 5.839 | 2,068,077 | +0.00(+0.05%) |
Jun 19, 2006 | 5.904 | 5.907 | 5.811 | 5.836 | 1,712,061 | -0.06(-1.08%) |
Jun 16, 2006 | 5.923 | 5.942 | 5.872 | 5.900 | 1,854,467 | +0.00(+0.08%) |
Jun 15, 2006 | 5.716 | 5.905 | 5.675 | 5.895 | 2,179,132 | +0.18(+3.13%) |
Jun 14, 2006 | 5.754 | 5.793 | 5.667 | 5.716 | 2,435,782 | -0.05(-0.80%) |
Jun 13, 2006 | 5.829 | 5.856 | 5.740 | 5.763 | 1,731,190 | -0.08(-1.29%) |
Jun 12, 2006 | 5.952 | 5.952 | 5.834 | 5.838 | 1,380,489 | -0.10(-1.62%) |
Jun 09, 2006 | 5.892 | 5.971 | 5.882 | 5.934 | 1,893,788 | +0.05(+0.80%) |
Jun 08, 2006 | 5.887 | 5.906 | 5.746 | 5.887 | 2,708,904 | -0.03(-0.45%) |
Jun 07, 2006 | 5.993 | 6.022 | 5.890 | 5.913 | 2,492,107 | -0.13(-2.12%) |
Jun 06, 2006 | 6.055 | 6.096 | 5.933 | 6.041 | 2,752,476 | +0.09(+1.44%) |
Jun 05, 2006 | 6.114 | 6.114 | 5.947 | 5.955 | 1,673,803 | -0.16(-2.62%) |
Jun 02, 2006 | 6.128 | 6.154 | 6.081 | 6.115 | 2,782,233 | +0.00(+0.05%) |
Jun 01, 2006 | 6.116 | 6.155 | 5.944 | 6.113 | 4,969,336 | -0.08(-1.25%) |
May 31, 2006 | 6.262 | 6.290 | 6.167 | 6.190 | 5,766,916 | -0.05(-0.81%) |
May 30, 2006 | 6.276 | 6.300 | 6.214 | 6.241 | 2,240,771 | -0.06(-0.96%) |
May 26, 2006 | 6.225 | 6.312 | 6.225 | 6.301 | 2,379,457 | +0.11(+1.73%) |
May 25, 2006 | 6.184 | 6.193 | 6.109 | 6.193 | 1,946,925 | +0.08(+1.39%) |
May 24, 2006 | 6.091 | 6.131 | 6.049 | 6.109 | 2,680,210 | -0.01(-0.09%) |
May 23, 2006 | 6.253 | 6.258 | 6.106 | 6.114 | 1,673,272 | -0.09(-1.43%) |
May 22, 2006 | 6.229 | 6.251 | 6.085 | 6.203 | 2,076,578 | -0.03(-0.42%) |
May 19, 2006 | 6.238 | 6.274 | 6.192 | 6.229 | 1,742,349 | +0.02(+0.29%) |
May 18, 2006 | 6.177 | 6.255 | 6.171 | 6.211 | 2,212,077 | +0.02(+0.32%) |
May 17, 2006 | 6.307 | 6.323 | 6.179 | 6.192 | 2,750,351 | -0.14(-2.23%) |
May 16, 2006 | 6.276 | 6.349 | 6.258 | 6.333 | 3,431,031 | +0.03(+0.49%) |
May 15, 2006 | 6.065 | 6.318 | 6.046 | 6.302 | 5,113,336 | +0.34(+5.78%) |
May 12, 2006 | 6.013 | 6.018 | 5.936 | 5.957 | 2,002,187 | -0.07(-1.16%) |
May 11, 2006 | 6.122 | 6.122 | 6.000 | 6.027 | 1,714,718 | -0.10(-1.55%) |
May 10, 2006 | 6.149 | 6.149 | 6.079 | 6.122 | 1,425,655 | -0.02(-0.28%) |
May 09, 2006 | 6.144 | 6.157 | 6.083 | 6.139 | 1,787,515 | +0.02(+0.34%) |
May 08, 2006 | 6.059 | 6.121 | 6.024 | 6.118 | 906,510 | +0.05(+0.88%) |
May 05, 2006 | 6.071 | 6.088 | 6.022 | 6.065 | 971,868 | +0.01(+0.14%) |
May 04, 2006 | 5.939 | 6.057 | 5.939 | 6.056 | 1,275,278 | +0.10(+1.75%) |
May 03, 2006 | 5.862 | 6.015 | 5.862 | 5.952 | 2,160,003 | +0.09(+1.52%) |
May 02, 2006 | 5.716 | 5.878 | 5.693 | 5.862 | 2,358,203 | +0.18(+3.15%) |