Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.545 | 5.577 | 5.442 | 5.538 | 11,296,487 | -0.01(-0.12%) |
Jul 28, 2006 | 5.347 | 5.564 | 5.334 | 5.545 | 20,816,916 | +0.20(+3.70%) |
Jul 27, 2006 | 5.525 | 5.602 | 5.347 | 5.347 | 18,102,182 | -0.05(-0.95%) |
Jul 26, 2006 | 5.366 | 5.423 | 5.276 | 5.398 | 11,227,292 | +0.03(+0.60%) |
Jul 25, 2006 | 5.366 | 5.398 | 5.263 | 5.366 | 9,414,600 | +0.00(+0.00%) |
Jul 24, 2006 | 5.149 | 5.378 | 5.142 | 5.366 | 18,835,306 | +0.26(+5.00%) |
Jul 21, 2006 | 5.353 | 5.276 | 5.091 | 5.110 | 32,803,632 | -0.29(-5.44%) |
Jul 20, 2006 | 5.525 | 5.545 | 5.385 | 5.404 | 15,150,434 | -0.07(-1.28%) |
Jul 19, 2006 | 5.302 | 5.500 | 5.263 | 5.474 | 20,359,632 | +0.16(+3.00%) |
Jul 18, 2006 | 5.270 | 5.327 | 5.180 | 5.315 | 12,789,034 | +0.05(+0.97%) |
Jul 17, 2006 | 5.302 | 5.347 | 5.206 | 5.263 | 11,736,079 | -0.17(-3.06%) |
Jul 14, 2006 | 5.430 | 5.455 | 5.347 | 5.430 | 12,620,587 | -0.04(-0.82%) |
Jul 13, 2006 | 5.583 | 5.615 | 5.430 | 5.474 | 12,162,208 | -0.19(-3.38%) |
Jul 12, 2006 | 5.723 | 5.723 | 5.634 | 5.666 | 12,206,982 | -0.06(-1.00%) |
Jul 11, 2006 | 5.666 | 5.723 | 5.589 | 5.723 | 8,807,343 | +0.05(+0.90%) |
Jul 10, 2006 | 5.717 | 5.755 | 5.653 | 5.672 | 10,378,322 | +0.08(+1.37%) |
Jul 07, 2006 | 5.691 | 5.749 | 5.589 | 5.596 | 12,774,005 | -0.14(-2.45%) |
Jul 06, 2006 | 5.723 | 5.826 | 5.723 | 5.736 | 13,584,465 | +0.01(+0.22%) |
Jul 05, 2006 | 5.800 | 5.819 | 5.723 | 5.723 | 13,436,994 | -0.19(-3.24%) |
Jul 03, 2006 | 5.889 | 5.941 | 5.864 | 5.915 | 4,706,204 | +0.05(+0.87%) |
Jun 30, 2006 | 5.813 | 5.921 | 5.723 | 5.864 | 15,744,541 | +0.08(+1.44%) |
Jun 29, 2006 | 5.538 | 5.819 | 5.532 | 5.781 | 21,731,480 | +0.32(+5.85%) |
Jun 28, 2006 | 5.557 | 5.557 | 5.378 | 5.462 | 9,709,853 | -0.03(-0.47%) |
Jun 27, 2006 | 5.570 | 5.591 | 5.474 | 5.487 | 9,929,337 | -0.08(-1.49%) |
Jun 26, 2006 | 5.545 | 5.608 | 5.506 | 5.570 | 7,678,148 | +0.01(+0.11%) |
Jun 23, 2006 | 5.519 | 5.589 | 5.372 | 5.564 | 10,338,245 | +0.03(+0.46%) |
Jun 22, 2006 | 5.596 | 5.615 | 5.481 | 5.538 | 9,285,447 | +0.01(+0.12%) |
Jun 21, 2006 | 5.410 | 5.621 | 5.359 | 5.532 | 12,711,229 | +0.12(+2.24%) |
Jun 20, 2006 | 5.410 | 5.436 | 5.308 | 5.410 | 10,775,176 | -0.18(-3.28%) |
Jun 19, 2006 | 5.650 | 5.699 | 5.588 | 5.594 | 10,069,518 | -0.04(-0.77%) |
Jun 16, 2006 | 5.699 | 5.706 | 5.538 | 5.637 | 10,296,231 | -0.02(-0.33%) |
Jun 15, 2006 | 5.519 | 5.687 | 5.476 | 5.656 | 25,471,940 | +0.14(+2.47%) |
Jun 14, 2006 | 5.538 | 5.557 | 5.433 | 5.519 | 14,809,035 | +0.27(+5.08%) |
Jun 13, 2006 | 5.333 | 5.364 | 5.240 | 5.253 | 12,543,361 | -0.09(-1.74%) |
Jun 12, 2006 | 5.457 | 5.513 | 5.340 | 5.346 | 16,638,538 | -0.10(-1.82%) |
Jun 09, 2006 | 5.699 | 5.737 | 5.445 | 5.445 | 21,029,924 | -0.14(-2.55%) |
Jun 08, 2006 | 5.526 | 5.606 | 5.364 | 5.588 | 27,265,162 | -0.08(-1.42%) |
Jun 07, 2006 | 5.761 | 5.817 | 5.662 | 5.668 | 11,519,769 | -0.11(-1.83%) |
Jun 06, 2006 | 5.817 | 5.830 | 5.681 | 5.774 | 15,113,952 | +0.02(+0.32%) |
Jun 05, 2006 | 5.954 | 5.954 | 5.737 | 5.755 | 12,803,452 | -0.32(-5.21%) |
Jun 02, 2006 | 6.078 | 6.115 | 6.022 | 6.071 | 11,910,953 | +0.07(+1.14%) |
Jun 01, 2006 | 5.892 | 6.028 | 5.885 | 6.003 | 10,619,208 | +0.13(+2.22%) |
May 31, 2006 | 5.823 | 5.879 | 5.768 | 5.873 | 13,429,249 | +0.11(+1.94%) |
May 30, 2006 | 5.805 | 5.854 | 5.755 | 5.761 | 13,812,694 | -0.04(-0.75%) |
May 26, 2006 | 5.861 | 5.879 | 5.768 | 5.805 | 12,145,405 | -0.07(-1.27%) |
May 25, 2006 | 5.861 | 5.947 | 5.805 | 5.879 | 13,026,617 | +0.01(+0.21%) |
May 24, 2006 | 5.923 | 5.954 | 5.768 | 5.867 | 18,110,878 | -0.04(-0.63%) |
May 23, 2006 | 5.954 | 6.078 | 5.904 | 5.904 | 14,538,625 | +0.04(+0.63%) |
May 22, 2006 | 6.115 | 6.115 | 5.737 | 5.867 | 20,257,230 | -0.24(-3.96%) |
May 19, 2006 | 6.090 | 6.189 | 6.040 | 6.109 | 14,452,036 | +0.04(+0.61%) |
May 18, 2006 | 6.171 | 6.276 | 6.071 | 6.071 | 13,327,503 | -0.06(-0.91%) |
May 17, 2006 | 6.258 | 6.295 | 6.078 | 6.127 | 16,189,950 | -0.06(-1.00%) |
May 16, 2006 | 6.177 | 6.289 | 6.171 | 6.189 | 16,927,008 | -0.04(-0.60%) |
May 15, 2006 | 6.233 | 6.276 | 6.158 | 6.226 | 22,226,856 | -0.07(-1.18%) |
May 12, 2006 | 6.363 | 6.437 | 6.233 | 6.301 | 22,570,150 | -0.13(-2.03%) |
May 11, 2006 | 6.555 | 6.611 | 6.382 | 6.431 | 19,812,352 | -0.06(-0.96%) |
May 10, 2006 | 6.518 | 6.630 | 6.487 | 6.493 | 14,661,011 | -0.16(-2.33%) |
May 09, 2006 | 6.778 | 6.822 | 6.630 | 6.648 | 21,810,518 | -0.27(-3.94%) |
May 08, 2006 | 7.002 | 7.051 | 6.915 | 6.921 | 14,825,321 | -0.06(-0.89%) |
May 05, 2006 | 6.828 | 7.002 | 6.797 | 6.983 | 21,410,626 | +0.19(+2.83%) |
May 04, 2006 | 6.685 | 6.840 | 6.673 | 6.791 | 16,266,220 | +0.14(+2.05%) |
May 03, 2006 | 6.549 | 6.667 | 6.524 | 6.654 | 12,268,598 | +0.13(+2.00%) |
May 02, 2006 | 6.487 | 6.568 | 6.487 | 6.524 | 8,416,904 | +0.02(+0.38%) |