Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.505 | 5.536 | 5.447 | 5.452 | 5,073,402 | -0.07(-1.22%) |
Jul 28, 2006 | 5.488 | 5.536 | 5.481 | 5.519 | 2,491,216 | +0.03(+0.61%) |
Jul 27, 2006 | 5.497 | 5.521 | 5.469 | 5.485 | 8,657,916 | -0.09(-1.55%) |
Jul 26, 2006 | 5.509 | 5.584 | 5.509 | 5.572 | 10,833,662 | +0.04(+0.65%) |
Jul 25, 2006 | 5.536 | 5.579 | 5.524 | 5.536 | 5,743,151 | -0.03(-0.52%) |
Jul 24, 2006 | 5.514 | 5.579 | 5.500 | 5.564 | 4,046,870 | +0.05(+0.91%) |
Jul 21, 2006 | 5.560 | 5.560 | 5.464 | 5.514 | 6,339,457 | +0.05(+0.97%) |
Jul 20, 2006 | 5.404 | 5.485 | 5.390 | 5.461 | 3,707,197 | +0.05(+0.89%) |
Jul 19, 2006 | 5.332 | 5.414 | 5.318 | 5.414 | 3,594,529 | +0.09(+1.67%) |
Jul 18, 2006 | 5.330 | 5.361 | 5.294 | 5.325 | 4,411,164 | -0.01(-0.13%) |
Jul 17, 2006 | 5.327 | 5.349 | 5.308 | 5.332 | 6,788,460 | -0.01(-0.22%) |
Jul 14, 2006 | 5.351 | 5.368 | 5.284 | 5.344 | 5,131,822 | +0.01(+0.18%) |
Jul 13, 2006 | 5.363 | 5.402 | 5.298 | 5.334 | 3,995,126 | -0.06(-1.11%) |
Jul 12, 2006 | 5.437 | 5.457 | 5.373 | 5.394 | 3,310,772 | -0.04(-0.79%) |
Jul 11, 2006 | 5.406 | 5.447 | 5.392 | 5.437 | 5,883,360 | +0.03(+0.58%) |
Jul 10, 2006 | 5.339 | 5.406 | 5.327 | 5.406 | 5,126,397 | +0.07(+1.26%) |
Jul 07, 2006 | 5.267 | 5.368 | 5.260 | 5.339 | 4,995,786 | +0.05(+1.00%) |
Jul 06, 2006 | 5.270 | 5.296 | 5.239 | 5.287 | 2,235,418 | +0.01(+0.14%) |
Jul 05, 2006 | 5.236 | 5.279 | 5.227 | 5.279 | 9,210,824 | +0.03(+0.59%) |
Jul 03, 2006 | 5.239 | 5.251 | 5.212 | 5.248 | 2,272,557 | +0.01(+0.27%) |
Jun 30, 2006 | 5.263 | 5.289 | 5.215 | 5.234 | 4,910,659 | -0.02(-0.32%) |
Jun 29, 2006 | 5.248 | 5.272 | 5.222 | 5.251 | 6,320,262 | +0.01(+0.27%) |
Jun 28, 2006 | 5.219 | 5.243 | 5.207 | 5.236 | 6,312,333 | +0.03(+0.55%) |
Jun 27, 2006 | 5.210 | 5.260 | 5.191 | 5.207 | 3,550,296 | -0.02(-0.41%) |
Jun 26, 2006 | 5.239 | 5.291 | 5.212 | 5.229 | 7,868,405 | -0.02(-0.37%) |
Jun 23, 2006 | 5.210 | 5.277 | 5.207 | 5.248 | 5,474,834 | +0.02(+0.41%) |
Jun 22, 2006 | 5.227 | 5.231 | 5.174 | 5.227 | 2,869,697 | -0.01(-0.18%) |
Jun 21, 2006 | 5.164 | 5.263 | 5.164 | 5.236 | 5,333,790 | +0.07(+1.35%) |
Jun 20, 2006 | 5.181 | 5.241 | 5.145 | 5.167 | 3,843,650 | +0.00(+0.00%) |
Jun 19, 2006 | 5.272 | 5.279 | 5.128 | 5.167 | 3,539,864 | -0.09(-1.73%) |
Jun 16, 2006 | 5.236 | 5.284 | 5.224 | 5.258 | 4,381,119 | +0.02(+0.41%) |
Jun 15, 2006 | 5.155 | 5.251 | 5.145 | 5.236 | 5,391,376 | +0.08(+1.53%) |
Jun 14, 2006 | 5.159 | 5.171 | 5.119 | 5.157 | 4,435,366 | -0.00(-0.05%) |
Jun 13, 2006 | 5.219 | 5.258 | 5.155 | 5.159 | 4,498,794 | -0.06(-1.10%) |
Jun 12, 2006 | 5.263 | 5.287 | 5.200 | 5.217 | 3,077,925 | -0.03(-0.59%) |
Jun 09, 2006 | 5.183 | 5.263 | 5.159 | 5.248 | 3,329,550 | +0.05(+1.01%) |
Jun 08, 2006 | 5.159 | 5.205 | 5.121 | 5.195 | 4,819,690 | +0.04(+0.70%) |
Jun 07, 2006 | 5.188 | 5.227 | 5.155 | 5.159 | 3,213,544 | -0.02(-0.46%) |
Jun 06, 2006 | 5.195 | 5.210 | 5.092 | 5.183 | 6,080,320 | -0.01(-0.14%) |
Jun 05, 2006 | 5.251 | 5.255 | 5.181 | 5.191 | 4,374,442 | -0.06(-1.14%) |
Jun 02, 2006 | 5.241 | 5.270 | 5.200 | 5.251 | 5,035,846 | +0.01(+0.14%) |
Jun 01, 2006 | 5.217 | 5.246 | 5.181 | 5.243 | 3,370,027 | +0.03(+0.51%) |
May 31, 2006 | 5.088 | 5.217 | 5.088 | 5.217 | 10,463,944 | +0.13(+2.54%) |
May 30, 2006 | 5.071 | 5.092 | 5.052 | 5.088 | 6,573,974 | +0.00(+0.05%) |
May 26, 2006 | 5.102 | 5.109 | 5.049 | 5.085 | 3,568,239 | -0.01(-0.14%) |
May 25, 2006 | 5.112 | 5.116 | 5.061 | 5.092 | 4,207,527 | +0.00(+0.09%) |
May 24, 2006 | 5.042 | 5.100 | 4.975 | 5.088 | 4,679,898 | +0.05(+0.95%) |
May 23, 2006 | 5.121 | 5.145 | 5.035 | 5.040 | 4,450,806 | -0.08(-1.54%) |
May 22, 2006 | 5.090 | 5.159 | 5.073 | 5.119 | 4,243,831 | +0.03(+0.56%) |
May 19, 2006 | 5.054 | 5.148 | 4.999 | 5.090 | 6,086,163 | +0.08(+1.63%) |
May 18, 2006 | 5.023 | 5.066 | 5.009 | 5.009 | 7,368,075 | +0.00(+0.00%) |
May 17, 2006 | 5.047 | 5.102 | 5.001 | 5.009 | 6,328,608 | -0.10(-1.92%) |
May 16, 2006 | 5.176 | 5.176 | 5.100 | 5.107 | 2,375,210 | -0.05(-1.02%) |
May 15, 2006 | 5.183 | 5.193 | 5.102 | 5.159 | 4,719,958 | -0.02(-0.42%) |
May 12, 2006 | 5.200 | 5.215 | 5.136 | 5.181 | 5,870,841 | -0.02(-0.32%) |
May 11, 2006 | 5.241 | 5.265 | 5.157 | 5.198 | 3,047,463 | -0.06(-1.18%) |
May 10, 2006 | 5.200 | 5.272 | 5.198 | 5.260 | 3,476,853 | +0.06(+1.15%) |
May 09, 2006 | 5.243 | 5.248 | 5.198 | 5.200 | 6,640,323 | -0.06(-1.18%) |
May 08, 2006 | 5.246 | 5.265 | 5.215 | 5.263 | 6,757,581 | +0.07(+1.34%) |
May 05, 2006 | 5.090 | 5.205 | 5.085 | 5.193 | 4,874,772 | +0.12(+2.27%) |
May 04, 2006 | 5.083 | 5.121 | 5.076 | 5.078 | 6,355,731 | -0.00(-0.05%) |
May 03, 2006 | 5.032 | 5.083 | 5.016 | 5.080 | 5,759,425 | +0.02(+0.47%) |
May 02, 2006 | 4.992 | 5.059 | 4.987 | 5.056 | 8,032,817 | +0.06(+1.20%) |