Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.052 | 5.199 | 4.849 | 4.866 | 15,642 | -0.15(-3.07%) |
Jul 28, 2006 | 5.191 | 5.191 | 4.557 | 5.020 | 64,718 | -0.10(-1.90%) |
Jul 27, 2006 | 4.947 | 5.231 | 4.736 | 5.117 | 79,840 | +0.45(+9.76%) |
Jul 26, 2006 | 4.687 | 4.874 | 4.598 | 4.663 | 17,991 | -0.08(-1.71%) |
Jul 25, 2006 | 4.687 | 4.776 | 4.630 | 4.744 | 14,086 | -0.03(-0.68%) |
Jul 24, 2006 | 4.671 | 4.914 | 4.671 | 4.776 | 26,928 | +0.07(+1.55%) |
Jul 21, 2006 | 4.711 | 4.760 | 4.671 | 4.703 | 8,863 | -0.09(-1.86%) |
Jul 20, 2006 | 4.922 | 4.971 | 4.760 | 4.793 | 47,198 | +0.06(+1.37%) |
Jul 19, 2006 | 4.679 | 4.971 | 4.671 | 4.728 | 43,111 | +0.06(+1.22%) |
Jul 18, 2006 | 4.768 | 4.809 | 4.671 | 4.671 | 32,171 | -0.04(-0.86%) |
Jul 17, 2006 | 4.736 | 4.752 | 4.671 | 4.711 | 17,358 | -0.07(-1.53%) |
Jul 14, 2006 | 4.679 | 4.857 | 4.679 | 4.784 | 6,219 | +0.02(+0.34%) |
Jul 13, 2006 | 4.679 | 4.866 | 4.679 | 4.768 | 13,011 | -0.02(-0.51%) |
Jul 12, 2006 | 4.809 | 4.857 | 4.776 | 4.793 | 39,823 | -0.07(-1.50%) |
Jul 11, 2006 | 5.036 | 5.036 | 4.784 | 4.866 | 32,802 | -0.10(-1.96%) |
Jul 10, 2006 | 5.572 | 5.572 | 4.898 | 4.963 | 68,209 | -0.28(-5.27%) |
Jul 07, 2006 | 5.077 | 5.264 | 5.044 | 5.239 | 53,653 | +0.05(+0.94%) |
Jul 06, 2006 | 5.077 | 5.264 | 5.044 | 5.191 | 28,939 | +0.11(+2.08%) |
Jul 05, 2006 | 4.654 | 5.085 | 4.654 | 5.085 | 38,411 | +0.45(+9.63%) |
Jul 03, 2006 | 4.625 | 4.638 | 4.606 | 4.638 | 3,437 | -0.11(-2.39%) |
Jun 30, 2006 | 4.825 | 4.874 | 4.711 | 4.752 | 25,354 | -0.12(-2.50%) |
Jun 29, 2006 | 4.565 | 4.874 | 4.549 | 4.874 | 65,247 | +0.24(+5.26%) |
Jun 28, 2006 | 4.654 | 4.728 | 4.630 | 4.630 | 27,873 | -0.01(-0.18%) |
Jun 27, 2006 | 4.857 | 4.996 | 4.638 | 4.638 | 47,590 | -0.11(-2.39%) |
Jun 26, 2006 | 4.841 | 4.963 | 4.671 | 4.752 | 35,085 | -0.19(-3.94%) |
Jun 23, 2006 | 4.996 | 5.044 | 4.947 | 4.947 | 19,840 | -0.07(-1.46%) |
Jun 22, 2006 | 4.955 | 5.199 | 4.955 | 5.020 | 18,701 | +0.03(+0.65%) |
Jun 21, 2006 | 4.971 | 5.012 | 4.882 | 4.987 | 12,117 | -0.02(-0.49%) |
Jun 20, 2006 | 5.020 | 5.044 | 4.931 | 5.012 | 14,691 | +0.02(+0.33%) |
Jun 19, 2006 | 5.028 | 5.085 | 4.874 | 4.996 | 8,622 | +0.09(+1.82%) |
Jun 16, 2006 | 4.914 | 4.996 | 4.888 | 4.906 | 4,005 | -0.06(-1.31%) |
Jun 15, 2006 | 4.996 | 5.109 | 4.971 | 4.971 | 10,078 | -0.02(-0.33%) |
Jun 14, 2006 | 4.955 | 5.036 | 4.939 | 4.987 | 10,598 | +0.06(+1.15%) |
Jun 13, 2006 | 4.671 | 5.012 | 4.630 | 4.931 | 26,736 | +0.27(+5.75%) |
Jun 12, 2006 | 5.077 | 5.085 | 4.630 | 4.663 | 75,870 | -0.47(-9.18%) |
Jun 09, 2006 | 5.134 | 5.134 | 5.077 | 5.134 | 9,415 | +0.02(+0.32%) |
Jun 08, 2006 | 5.174 | 5.174 | 5.093 | 5.117 | 7,336 | -0.07(-1.41%) |
Jun 07, 2006 | 5.101 | 5.207 | 5.101 | 5.191 | 15,872 | +0.03(+0.63%) |
Jun 06, 2006 | 5.077 | 5.215 | 5.069 | 5.158 | 20,549 | -0.12(-2.31%) |
Jun 05, 2006 | 5.532 | 5.532 | 5.231 | 5.280 | 75,319 | +0.34(+6.91%) |
Jun 02, 2006 | 4.849 | 4.950 | 4.809 | 4.939 | 20,516 | +0.11(+2.36%) |
Jun 01, 2006 | 4.841 | 4.857 | 4.793 | 4.825 | 4,247 | +0.03(+0.68%) |
May 31, 2006 | 4.833 | 4.874 | 4.719 | 4.793 | 31,340 | -0.07(-1.50%) |
May 30, 2006 | 5.065 | 5.065 | 4.817 | 4.866 | 26,838 | -0.25(-4.92%) |
May 26, 2006 | 4.996 | 5.353 | 4.996 | 5.117 | 29,544 | -0.01(-0.16%) |
May 25, 2006 | 5.288 | 5.288 | 5.044 | 5.126 | 17,245 | -0.07(-1.41%) |
May 24, 2006 | 5.239 | 5.312 | 5.150 | 5.199 | 24,449 | -0.10(-1.84%) |
May 23, 2006 | 4.898 | 5.296 | 4.793 | 5.296 | 66,522 | +0.34(+6.89%) |
May 22, 2006 | 5.020 | 5.020 | 4.833 | 4.955 | 42,370 | -0.08(-1.61%) |
May 19, 2006 | 5.061 | 5.101 | 4.939 | 5.036 | 15,173 | -0.02(-0.48%) |
May 18, 2006 | 5.174 | 5.353 | 5.012 | 5.061 | 28,657 | +0.00(+0.00%) |
May 17, 2006 | 5.207 | 5.215 | 5.028 | 5.061 | 11,793 | -0.15(-2.81%) |
May 16, 2006 | 5.394 | 5.402 | 5.182 | 5.207 | 15,634 | -0.19(-3.46%) |
May 15, 2006 | 5.321 | 5.540 | 5.166 | 5.394 | 32,716 | +0.02(+0.30%) |
May 12, 2006 | 5.182 | 5.483 | 5.117 | 5.377 | 26,725 | +0.13(+2.48%) |
May 11, 2006 | 5.361 | 5.670 | 5.239 | 5.247 | 29,228 | -0.07(-1.37%) |
May 10, 2006 | 5.451 | 5.483 | 5.280 | 5.321 | 40,995 | -0.16(-2.96%) |
May 09, 2006 | 5.515 | 5.580 | 5.426 | 5.483 | 40,708 | -0.08(-1.46%) |
May 08, 2006 | 5.483 | 5.629 | 5.483 | 5.564 | 35,910 | +0.10(+1.78%) |
May 05, 2006 | 5.394 | 5.483 | 5.394 | 5.467 | 15,530 | +0.02(+0.45%) |
May 04, 2006 | 5.426 | 5.467 | 5.353 | 5.442 | 133,263 | -0.02(-0.45%) |
May 03, 2006 | 5.215 | 5.483 | 5.150 | 5.467 | 43,461 | +0.33(+6.49%) |
May 02, 2006 | 5.361 | 5.467 | 5.134 | 5.134 | 41,562 | -0.28(-5.11%) |