Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.330 | 4.640 | 4.250 | 4.600 | 483,302 | +0.24(+5.50%) |
Jul 28, 2006 | 4.360 | 4.380 | 4.220 | 4.360 | 536,630 | +0.04(+0.93%) |
Jul 27, 2006 | 4.240 | 4.360 | 4.200 | 4.320 | 305,818 | +0.01(+0.23%) |
Jul 26, 2006 | 4.190 | 4.420 | 4.040 | 4.310 | 508,790 | +0.12(+2.86%) |
Jul 25, 2006 | 4.150 | 4.290 | 3.970 | 4.190 | 685,258 | +0.08(+1.95%) |
Jul 24, 2006 | 4.335 | 4.440 | 4.010 | 4.110 | 1,169,839 | -0.19(-4.42%) |
Jul 21, 2006 | 4.730 | 4.860 | 4.300 | 4.300 | 494,819 | -0.48(-10.04%) |
Jul 20, 2006 | 5.140 | 5.140 | 4.770 | 4.780 | 216,551 | -0.33(-6.46%) |
Jul 19, 2006 | 4.940 | 5.190 | 4.940 | 5.110 | 237,944 | +0.14(+2.82%) |
Jul 18, 2006 | 4.980 | 5.150 | 4.810 | 4.970 | 171,437 | -0.02(-0.40%) |
Jul 17, 2006 | 5.040 | 5.170 | 4.900 | 4.990 | 210,336 | -0.08(-1.58%) |
Jul 14, 2006 | 5.190 | 5.200 | 4.990 | 5.070 | 316,831 | -0.15(-2.87%) |
Jul 13, 2006 | 5.400 | 5.500 | 5.180 | 5.220 | 185,940 | -0.24(-4.40%) |
Jul 12, 2006 | 5.520 | 5.520 | 5.320 | 5.460 | 171,693 | -0.06(-1.09%) |
Jul 11, 2006 | 5.520 | 5.550 | 5.340 | 5.520 | 272,927 | -0.05(-0.90%) |
Jul 10, 2006 | 5.770 | 5.830 | 5.510 | 5.570 | 413,387 | -0.22(-3.80%) |
Jul 07, 2006 | 5.880 | 5.950 | 5.750 | 5.790 | 226,631 | -0.14(-2.36%) |
Jul 06, 2006 | 6.050 | 6.070 | 5.880 | 5.930 | 231,059 | -0.14(-2.31%) |
Jul 05, 2006 | 6.030 | 6.070 | 5.820 | 6.070 | 307,511 | +0.04(+0.66%) |
Jul 03, 2006 | 5.880 | 6.080 | 5.880 | 6.030 | 228,593 | +0.16(+2.73%) |
Jun 30, 2006 | 6.100 | 6.220 | 5.830 | 5.870 | 4,250,848 | -0.22(-3.61%) |
Jun 29, 2006 | 6.040 | 6.150 | 5.940 | 6.090 | 282,900 | +0.11(+1.84%) |
Jun 28, 2006 | 6.250 | 6.359 | 5.850 | 5.980 | 397,030 | -0.20(-3.24%) |
Jun 27, 2006 | 6.200 | 6.280 | 6.140 | 6.180 | 198,280 | +0.01(+0.16%) |
Jun 26, 2006 | 6.140 | 6.230 | 6.100 | 6.170 | 162,000 | +0.03(+0.49%) |
Jun 23, 2006 | 6.190 | 6.190 | 6.120 | 6.140 | 124,107 | -0.02(-0.32%) |
Jun 22, 2006 | 6.270 | 6.280 | 6.040 | 6.160 | 180,939 | -0.09(-1.44%) |
Jun 21, 2006 | 6.320 | 6.340 | 6.190 | 6.250 | 213,233 | -0.05(-0.79%) |
Jun 20, 2006 | 6.290 | 6.480 | 6.260 | 6.300 | 367,372 | +0.03(+0.48%) |
Jun 19, 2006 | 6.200 | 6.330 | 6.100 | 6.270 | 236,778 | +0.14(+2.28%) |
Jun 16, 2006 | 6.070 | 6.190 | 6.050 | 6.130 | 156,156 | +0.10(+1.66%) |
Jun 15, 2006 | 5.890 | 6.100 | 5.760 | 6.030 | 274,258 | +0.17(+2.90%) |
Jun 14, 2006 | 5.970 | 6.080 | 5.790 | 5.860 | 213,280 | -0.12(-2.01%) |
Jun 13, 2006 | 6.090 | 6.090 | 5.870 | 5.980 | 207,832 | -0.08(-1.32%) |
Jun 12, 2006 | 6.150 | 6.250 | 5.920 | 6.060 | 187,144 | -0.09(-1.46%) |
Jun 09, 2006 | 6.190 | 6.200 | 6.050 | 6.150 | 131,846 | -0.04(-0.65%) |
Jun 08, 2006 | 6.060 | 6.210 | 5.930 | 6.190 | 199,592 | +0.14(+2.31%) |
Jun 07, 2006 | 6.080 | 6.300 | 5.940 | 6.050 | 204,983 | +0.00(+0.00%) |
Jun 06, 2006 | 6.060 | 6.140 | 5.980 | 6.050 | 126,952 | +0.03(+0.50%) |
Jun 05, 2006 | 5.780 | 6.040 | 5.780 | 6.020 | 165,809 | +0.23(+3.97%) |
Jun 02, 2006 | 5.820 | 5.860 | 5.740 | 5.790 | 171,454 | +0.00(+0.00%) |
Jun 01, 2006 | 5.720 | 5.790 | 5.650 | 5.790 | 368,072 | +0.06(+1.05%) |
May 31, 2006 | 5.840 | 5.860 | 5.670 | 5.730 | 191,074 | -0.11(-1.88%) |
May 30, 2006 | 5.880 | 5.970 | 5.810 | 5.840 | 119,317 | -0.09(-1.52%) |
May 26, 2006 | 5.880 | 6.050 | 5.870 | 5.930 | 178,915 | +0.03(+0.51%) |
May 25, 2006 | 5.800 | 5.950 | 5.720 | 5.900 | 274,553 | +0.11(+1.90%) |
May 24, 2006 | 5.930 | 6.000 | 5.750 | 5.790 | 235,952 | -0.18(-3.02%) |
May 23, 2006 | 5.960 | 6.100 | 5.910 | 5.970 | 236,182 | +0.06(+1.02%) |
May 22, 2006 | 6.000 | 6.090 | 5.850 | 5.910 | 215,530 | -0.09(-1.50%) |
May 19, 2006 | 6.030 | 6.030 | 5.830 | 6.000 | 389,445 | +0.03(+0.50%) |
May 18, 2006 | 5.910 | 6.050 | 5.880 | 5.970 | 210,471 | +0.12(+2.05%) |
May 17, 2006 | 5.860 | 6.000 | 5.711 | 5.850 | 213,842 | -0.07(-1.18%) |
May 16, 2006 | 5.980 | 6.000 | 5.750 | 5.920 | 393,312 | -0.01(-0.17%) |
May 15, 2006 | 6.000 | 6.050 | 5.840 | 5.930 | 295,391 | -0.15(-2.47%) |
May 12, 2006 | 6.070 | 6.150 | 5.920 | 6.080 | 319,550 | -0.06(-0.98%) |
May 11, 2006 | 6.250 | 6.420 | 6.050 | 6.140 | 258,990 | -0.10(-1.60%) |
May 10, 2006 | 6.310 | 6.520 | 6.184 | 6.240 | 265,082 | -0.28(-4.29%) |
May 09, 2006 | 6.710 | 6.790 | 6.360 | 6.520 | 302,367 | -0.17(-2.54%) |
May 08, 2006 | 6.700 | 6.790 | 6.650 | 6.690 | 153,942 | +0.02(+0.30%) |
May 05, 2006 | 6.730 | 6.830 | 6.670 | 6.670 | 222,258 | -0.02(-0.30%) |
May 04, 2006 | 6.570 | 6.720 | 6.540 | 6.690 | 160,924 | +0.12(+1.83%) |
May 03, 2006 | 6.290 | 6.600 | 6.190 | 6.570 | 235,245 | +0.33(+5.29%) |
May 02, 2006 | 6.370 | 6.400 | 6.200 | 6.240 | 186,744 | -0.04(-0.64%) |