Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.081 | 5.100 | 5.017 | 5.039 | 2,138,958 | -0.06(-1.19%) |
Jul 28, 2006 | 5.017 | 5.111 | 4.983 | 5.100 | 2,206,812 | +0.12(+2.35%) |
Jul 27, 2006 | 5.089 | 5.175 | 4.975 | 4.983 | 2,085,229 | -0.10(-2.01%) |
Jul 26, 2006 | 5.070 | 5.164 | 5.055 | 5.085 | 3,034,006 | +0.04(+0.75%) |
Jul 25, 2006 | 4.956 | 5.058 | 4.930 | 5.047 | 2,078,744 | +0.09(+1.83%) |
Jul 24, 2006 | 5.051 | 5.134 | 4.937 | 4.956 | 3,578,531 | -0.10(-1.94%) |
Jul 21, 2006 | 5.089 | 5.194 | 4.994 | 5.055 | 3,277,079 | +0.00(+0.00%) |
Jul 20, 2006 | 5.009 | 5.270 | 4.953 | 5.055 | 4,158,862 | +0.12(+2.53%) |
Jul 19, 2006 | 4.919 | 5.005 | 4.854 | 4.930 | 1,494,082 | +0.03(+0.69%) |
Jul 18, 2006 | 4.885 | 4.911 | 4.813 | 4.896 | 2,210,235 | +0.01(+0.15%) |
Jul 17, 2006 | 4.903 | 4.956 | 4.873 | 4.888 | 2,172,368 | -0.03(-0.54%) |
Jul 14, 2006 | 4.911 | 4.934 | 4.862 | 4.915 | 2,300,160 | -0.01(-0.23%) |
Jul 13, 2006 | 4.971 | 4.990 | 4.900 | 4.926 | 1,821,666 | -0.05(-1.06%) |
Jul 12, 2006 | 5.089 | 5.145 | 4.960 | 4.979 | 3,420,863 | -0.13(-2.51%) |
Jul 11, 2006 | 5.024 | 5.126 | 4.911 | 5.107 | 3,924,380 | +0.09(+1.73%) |
Jul 10, 2006 | 4.994 | 5.081 | 4.971 | 5.021 | 2,598,081 | +0.05(+1.06%) |
Jul 07, 2006 | 5.066 | 5.107 | 4.957 | 4.968 | 2,171,867 | -0.12(-2.30%) |
Jul 06, 2006 | 5.092 | 5.141 | 5.066 | 5.085 | 969,271 | +0.02(+0.30%) |
Jul 05, 2006 | 5.209 | 5.225 | 5.043 | 5.070 | 3,015,725 | -0.14(-2.75%) |
Jul 03, 2006 | 5.270 | 5.304 | 5.183 | 5.213 | 1,382,725 | -0.08(-1.43%) |
Jun 30, 2006 | 5.330 | 5.364 | 5.262 | 5.289 | 3,305,069 | -0.01(-0.21%) |
Jun 29, 2006 | 5.293 | 5.319 | 5.194 | 5.300 | 2,353,028 | +0.01(+0.21%) |
Jun 28, 2006 | 5.183 | 5.296 | 5.157 | 5.289 | 2,648,810 | +0.10(+1.97%) |
Jun 27, 2006 | 5.266 | 5.293 | 5.172 | 5.187 | 1,990,044 | -0.09(-1.79%) |
Jun 26, 2006 | 5.319 | 5.338 | 5.243 | 5.281 | 1,804,280 | -0.00(-0.07%) |
Jun 23, 2006 | 5.262 | 5.364 | 5.251 | 5.285 | 2,535,193 | +0.01(+0.14%) |
Jun 22, 2006 | 5.281 | 5.361 | 5.251 | 5.277 | 2,226,406 | -0.03(-0.64%) |
Jun 21, 2006 | 5.236 | 5.432 | 5.236 | 5.311 | 2,821,929 | +0.06(+1.15%) |
Jun 20, 2006 | 5.289 | 5.379 | 5.243 | 5.251 | 2,715,446 | -0.00(-0.07%) |
Jun 19, 2006 | 5.277 | 5.357 | 5.240 | 5.255 | 3,722,320 | -0.05(-0.86%) |
Jun 16, 2006 | 5.311 | 5.534 | 5.262 | 5.300 | 3,906,986 | -0.01(-0.21%) |
Jun 15, 2006 | 5.387 | 5.395 | 5.259 | 5.311 | 4,298,517 | -0.02(-0.35%) |
Jun 14, 2006 | 5.387 | 5.451 | 5.300 | 5.330 | 2,404,798 | -0.07(-1.26%) |
Jun 13, 2006 | 5.402 | 5.474 | 5.345 | 5.398 | 2,642,820 | -0.03(-0.49%) |
Jun 12, 2006 | 5.361 | 5.474 | 5.338 | 5.425 | 2,525,189 | +0.05(+0.84%) |
Jun 09, 2006 | 5.421 | 5.432 | 5.357 | 5.379 | 2,243,652 | -0.02(-0.28%) |
Jun 08, 2006 | 5.387 | 5.413 | 5.255 | 5.395 | 3,968,373 | -0.02(-0.42%) |
Jun 07, 2006 | 5.379 | 5.485 | 5.345 | 5.417 | 1,607,026 | +0.02(+0.42%) |
Jun 06, 2006 | 5.368 | 5.429 | 5.251 | 5.395 | 4,327,945 | +0.01(+0.14%) |
Jun 05, 2006 | 5.395 | 5.489 | 5.368 | 5.387 | 3,007,938 | -0.03(-0.49%) |
Jun 02, 2006 | 5.549 | 5.561 | 5.413 | 5.413 | 3,441,709 | -0.06(-1.17%) |
Jun 01, 2006 | 5.497 | 5.519 | 5.345 | 5.478 | 6,369,571 | +0.00(+0.07%) |
May 31, 2006 | 5.508 | 5.527 | 5.440 | 5.474 | 3,398,523 | -0.02(-0.28%) |
May 30, 2006 | 5.572 | 5.602 | 5.474 | 5.489 | 3,469,625 | -0.08(-1.42%) |
May 26, 2006 | 5.512 | 5.614 | 5.500 | 5.568 | 3,308,241 | +0.05(+0.89%) |
May 25, 2006 | 5.572 | 5.625 | 5.481 | 5.519 | 3,116,075 | -0.04(-0.75%) |
May 24, 2006 | 5.572 | 5.644 | 5.508 | 5.561 | 3,171,932 | -0.02(-0.27%) |
May 23, 2006 | 5.651 | 5.670 | 5.568 | 5.576 | 3,635,716 | -0.02(-0.34%) |
May 22, 2006 | 5.519 | 5.636 | 5.459 | 5.595 | 3,093,903 | +0.04(+0.68%) |
May 19, 2006 | 5.565 | 5.621 | 5.489 | 5.557 | 3,533,826 | -0.01(-0.14%) |
May 18, 2006 | 5.489 | 5.667 | 5.489 | 5.565 | 4,343,367 | +0.06(+1.17%) |
May 17, 2006 | 5.478 | 5.565 | 5.475 | 5.500 | 2,925,530 | -0.00(-0.07%) |
May 16, 2006 | 5.612 | 5.678 | 5.497 | 5.504 | 3,150,660 | -0.09(-1.62%) |
May 15, 2006 | 5.546 | 5.625 | 5.538 | 5.595 | 2,324,095 | +0.00(+0.00%) |
May 12, 2006 | 5.648 | 5.648 | 5.549 | 5.595 | 3,155,700 | +0.02(+0.34%) |
May 11, 2006 | 5.716 | 5.716 | 5.572 | 5.576 | 2,685,055 | -0.11(-1.93%) |
May 10, 2006 | 5.667 | 5.731 | 5.648 | 5.685 | 2,319,982 | -0.00(-0.07%) |
May 09, 2006 | 5.712 | 5.742 | 5.659 | 5.689 | 3,114,410 | -0.06(-0.99%) |
May 08, 2006 | 5.685 | 5.771 | 5.636 | 5.746 | 2,968,157 | +0.02(+0.33%) |
May 05, 2006 | 5.636 | 5.731 | 5.591 | 5.727 | 3,361,750 | +0.06(+1.13%) |
May 04, 2006 | 5.549 | 5.678 | 5.523 | 5.663 | 3,013,322 | +0.11(+1.90%) |
May 03, 2006 | 5.583 | 5.651 | 5.542 | 5.557 | 3,925,579 | -0.02(-0.34%) |
May 02, 2006 | 5.527 | 5.610 | 5.497 | 5.576 | 3,824,067 | +0.09(+1.58%) |