Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.924 | 5.939 | 5.880 | 5.936 | 381,477 | +0.03(+0.53%) |
Jul 28, 2006 | 5.933 | 5.939 | 5.890 | 5.905 | 433,089 | -0.02(-0.37%) |
Jul 27, 2006 | 5.868 | 5.927 | 5.868 | 5.927 | 281,780 | +0.05(+0.90%) |
Jul 26, 2006 | 5.896 | 5.896 | 5.865 | 5.874 | 325,698 | -0.01(-0.11%) |
Jul 25, 2006 | 5.924 | 5.949 | 5.877 | 5.880 | 367,051 | -0.05(-0.84%) |
Jul 24, 2006 | 5.930 | 5.955 | 5.896 | 5.930 | 469,634 | +0.01(+0.21%) |
Jul 21, 2006 | 5.905 | 5.961 | 5.899 | 5.918 | 459,055 | -0.02(-0.42%) |
Jul 20, 2006 | 5.905 | 5.943 | 5.877 | 5.943 | 305,181 | -0.01(-0.10%) |
Jul 19, 2006 | 5.939 | 5.974 | 5.914 | 5.949 | 339,803 | +0.02(+0.26%) |
Jul 18, 2006 | 5.855 | 5.968 | 5.855 | 5.933 | 288,832 | +0.07(+1.17%) |
Jul 17, 2006 | 5.865 | 5.893 | 5.840 | 5.865 | 395,261 | -0.01(-0.21%) |
Jul 14, 2006 | 5.880 | 5.910 | 5.865 | 5.877 | 262,225 | -0.02(-0.26%) |
Jul 13, 2006 | 5.933 | 5.983 | 5.871 | 5.893 | 301,335 | -0.06(-1.00%) |
Jul 12, 2006 | 5.974 | 5.974 | 5.930 | 5.952 | 314,799 | -0.01(-0.10%) |
Jul 11, 2006 | 5.974 | 5.996 | 5.949 | 5.958 | 314,157 | -0.05(-0.78%) |
Jul 10, 2006 | 5.999 | 6.017 | 5.949 | 6.005 | 357,755 | +0.01(+0.10%) |
Jul 07, 2006 | 5.968 | 5.999 | 5.921 | 5.999 | 257,096 | +0.05(+0.79%) |
Jul 06, 2006 | 5.983 | 5.989 | 5.911 | 5.952 | 249,723 | +0.01(+0.10%) |
Jul 05, 2006 | 6.014 | 6.014 | 5.871 | 5.946 | 383,080 | -0.07(-1.14%) |
Jul 03, 2006 | 5.974 | 6.014 | 5.927 | 6.014 | 138,485 | +0.09(+1.47%) |
Jun 30, 2006 | 5.980 | 5.980 | 5.896 | 5.927 | 297,167 | +0.02(+0.42%) |
Jun 29, 2006 | 5.849 | 5.927 | 5.818 | 5.902 | 386,286 | +0.10(+1.67%) |
Jun 28, 2006 | 5.865 | 5.865 | 5.774 | 5.805 | 365,449 | -0.02(-0.32%) |
Jun 27, 2006 | 5.890 | 5.958 | 5.802 | 5.824 | 564,522 | -0.08(-1.43%) |
Jun 26, 2006 | 5.974 | 5.974 | 5.883 | 5.908 | 391,415 | -0.07(-1.10%) |
Jun 23, 2006 | 5.914 | 5.989 | 5.855 | 5.974 | 529,259 | +0.08(+1.38%) |
Jun 22, 2006 | 5.955 | 5.955 | 5.849 | 5.893 | 412,893 | -0.04(-0.68%) |
Jun 21, 2006 | 5.896 | 5.952 | 5.880 | 5.933 | 488,227 | -0.02(-0.31%) |
Jun 20, 2006 | 6.030 | 6.036 | 5.930 | 5.952 | 470,275 | -0.02(-0.26%) |
Jun 19, 2006 | 6.005 | 6.005 | 5.964 | 5.968 | 365,449 | -0.01(-0.16%) |
Jun 16, 2006 | 5.936 | 6.005 | 5.918 | 5.977 | 349,099 | +0.02(+0.37%) |
Jun 15, 2006 | 5.874 | 5.971 | 5.874 | 5.955 | 463,222 | +0.08(+1.43%) |
Jun 14, 2006 | 5.802 | 5.874 | 5.802 | 5.871 | 394,620 | +0.05(+0.91%) |
Jun 13, 2006 | 5.927 | 5.989 | 5.818 | 5.818 | 403,276 | -0.11(-1.84%) |
Jun 12, 2006 | 6.083 | 6.083 | 5.927 | 5.927 | 638,894 | -0.07(-1.20%) |
Jun 09, 2006 | 6.017 | 6.017 | 5.955 | 5.999 | 361,602 | +0.03(+0.58%) |
Jun 08, 2006 | 6.011 | 6.017 | 5.961 | 5.964 | 559,714 | -0.02(-0.42%) |
Jun 07, 2006 | 6.021 | 6.021 | 5.974 | 5.989 | 581,512 | +0.00(+0.05%) |
Jun 06, 2006 | 6.033 | 6.033 | 5.943 | 5.986 | 500,729 | -0.01(-0.10%) |
Jun 05, 2006 | 6.027 | 6.052 | 5.974 | 5.992 | 584,397 | -0.01(-0.10%) |
Jun 02, 2006 | 5.943 | 6.005 | 5.943 | 5.999 | 471,236 | +0.06(+1.00%) |
Jun 01, 2006 | 5.902 | 5.958 | 5.865 | 5.939 | 648,511 | +0.08(+1.38%) |
May 31, 2006 | 5.861 | 5.877 | 5.802 | 5.858 | 473,160 | +0.07(+1.29%) |
May 30, 2006 | 5.855 | 5.880 | 5.724 | 5.783 | 487,265 | -0.06(-1.07%) |
May 26, 2006 | 5.846 | 5.846 | 5.802 | 5.846 | 315,760 | +0.00(+0.00%) |
May 25, 2006 | 5.771 | 5.846 | 5.743 | 5.846 | 552,340 | +0.15(+2.57%) |
May 24, 2006 | 5.746 | 5.780 | 5.693 | 5.699 | 473,160 | -0.04(-0.63%) |
May 23, 2006 | 5.737 | 5.796 | 5.702 | 5.735 | 580,871 | +0.03(+0.57%) |
May 22, 2006 | 5.730 | 5.730 | 5.662 | 5.702 | 689,224 | -0.03(-0.60%) |
May 19, 2006 | 5.615 | 5.737 | 5.609 | 5.737 | 818,734 | +0.15(+2.62%) |
May 18, 2006 | 5.584 | 5.615 | 5.556 | 5.590 | 798,858 | +0.05(+0.96%) |
May 17, 2006 | 5.671 | 5.671 | 5.525 | 5.537 | 502,652 | -0.13(-2.31%) |
May 16, 2006 | 5.737 | 5.737 | 5.665 | 5.668 | 343,650 | -0.02(-0.44%) |
May 15, 2006 | 5.715 | 5.728 | 5.656 | 5.693 | 238,503 | -0.03(-0.54%) |
May 12, 2006 | 5.771 | 5.771 | 5.712 | 5.724 | 255,493 | -0.04(-0.65%) |
May 11, 2006 | 5.824 | 5.824 | 5.709 | 5.762 | 506,178 | -0.06(-1.02%) |
May 10, 2006 | 5.886 | 5.886 | 5.783 | 5.821 | 449,117 | -0.07(-1.11%) |
May 09, 2006 | 5.849 | 5.896 | 5.818 | 5.886 | 352,305 | +0.04(+0.64%) |
May 08, 2006 | 5.833 | 5.849 | 5.783 | 5.849 | 305,181 | +0.04(+0.70%) |
May 05, 2006 | 5.849 | 5.858 | 5.796 | 5.808 | 202,279 | -0.03(-0.53%) |
May 04, 2006 | 5.843 | 5.865 | 5.824 | 5.840 | 252,288 | +0.02(+0.27%) |
May 03, 2006 | 5.865 | 5.865 | 5.802 | 5.824 | 293,320 | -0.03(-0.53%) |
May 02, 2006 | 5.890 | 5.890 | 5.830 | 5.855 | 337,238 | -0.02(-0.37%) |