Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.709 | 4.876 | 4.709 | 4.876 | 1,349 | -0.06(-1.28%) |
Jul 28, 2006 | 4.839 | 4.973 | 4.706 | 4.939 | 6,207 | +0.10(+2.15%) |
Jul 27, 2006 | 4.915 | 5.002 | 4.808 | 4.835 | 23,533 | -0.02(-0.38%) |
Jul 26, 2006 | 4.882 | 4.986 | 4.817 | 4.854 | 24,365 | -0.05(-1.03%) |
Jul 25, 2006 | 4.986 | 4.986 | 4.817 | 4.904 | 1,619 | -0.01(-0.11%) |
Jul 24, 2006 | 4.414 | 5.073 | 4.414 | 4.910 | 12,093 | -0.05(-0.97%) |
Jul 21, 2006 | 4.969 | 5.039 | 4.928 | 4.958 | 13,947 | -0.08(-1.53%) |
Jul 20, 2006 | 4.913 | 5.035 | 4.798 | 5.035 | 44,244 | +0.12(+2.47%) |
Jul 19, 2006 | 4.821 | 4.976 | 4.817 | 4.913 | 10,371 | +0.06(+1.22%) |
Jul 18, 2006 | 4.872 | 4.876 | 4.817 | 4.854 | 65,500 | -0.01(-0.23%) |
Jul 17, 2006 | 4.591 | 4.865 | 4.591 | 4.865 | 24,154 | +0.03(+0.54%) |
Jul 14, 2006 | 4.724 | 4.861 | 4.724 | 4.839 | 16,716 | +0.02(+0.46%) |
Jul 13, 2006 | 4.706 | 4.876 | 4.495 | 4.817 | 9,024 | +0.13(+2.69%) |
Jul 12, 2006 | 4.809 | 4.809 | 4.643 | 4.691 | 5,888 | -0.10(-2.13%) |
Jul 11, 2006 | 4.732 | 4.793 | 4.561 | 4.793 | 19,712 | +0.05(+1.06%) |
Jul 10, 2006 | 4.732 | 4.877 | 4.732 | 4.743 | 10,063 | -0.20(-4.12%) |
Jul 07, 2006 | 5.024 | 5.058 | 4.947 | 4.947 | 14,843 | -0.03(-0.52%) |
Jul 06, 2006 | 5.060 | 5.060 | 4.973 | 4.973 | 5,127 | +0.03(+0.55%) |
Jul 05, 2006 | 4.661 | 5.069 | 4.661 | 4.945 | 21,102 | +0.17(+3.62%) |
Jul 03, 2006 | 5.023 | 5.023 | 4.772 | 4.772 | 636 | -0.19(-3.74%) |
Jun 30, 2006 | 4.257 | 4.965 | 4.257 | 4.958 | 19,963 | +0.40(+8.78%) |
Jun 29, 2006 | 4.595 | 4.687 | 4.509 | 4.558 | 24,559 | +0.11(+2.56%) |
Jun 28, 2006 | 4.428 | 4.446 | 4.261 | 4.444 | 10,336 | +0.14(+3.30%) |
Jun 27, 2006 | 4.328 | 4.387 | 4.283 | 4.302 | 35,951 | -0.03(-0.60%) |
Jun 26, 2006 | 4.313 | 4.446 | 4.191 | 4.328 | 21,050 | -0.03(-0.60%) |
Jun 23, 2006 | 4.513 | 4.571 | 4.112 | 4.354 | 29,638 | -0.18(-4.00%) |
Jun 22, 2006 | 4.424 | 4.535 | 4.346 | 4.535 | 24,160 | +0.01(+0.33%) |
Jun 21, 2006 | 4.387 | 4.523 | 4.094 | 4.520 | 70,026 | +0.09(+2.09%) |
Jun 20, 2006 | 4.483 | 4.483 | 4.361 | 4.428 | 28,213 | -0.02(-0.42%) |
Jun 19, 2006 | 4.446 | 4.752 | 4.335 | 4.446 | 43,737 | -0.07(-1.64%) |
Jun 16, 2006 | 4.495 | 4.622 | 4.443 | 4.520 | 60,961 | -0.13(-2.79%) |
Jun 15, 2006 | 4.620 | 4.735 | 4.446 | 4.650 | 35,228 | +0.03(+0.56%) |
Jun 14, 2006 | 4.776 | 4.850 | 4.495 | 4.624 | 55,445 | -0.25(-5.09%) |
Jun 13, 2006 | 5.187 | 5.202 | 4.872 | 4.872 | 20,527 | -0.29(-5.71%) |
Jun 12, 2006 | 5.150 | 5.167 | 4.973 | 5.167 | 13,764 | -0.02(-0.31%) |
Jun 09, 2006 | 5.002 | 5.189 | 4.895 | 5.183 | 19,701 | +0.06(+1.15%) |
Jun 08, 2006 | 5.187 | 5.187 | 5.113 | 5.124 | 32,521 | -0.16(-2.95%) |
Jun 07, 2006 | 5.043 | 5.280 | 5.043 | 5.280 | 20,805 | +0.09(+1.71%) |
Jun 06, 2006 | 5.264 | 5.280 | 5.191 | 5.191 | 3,238 | -0.09(-1.68%) |
Jun 05, 2006 | 5.202 | 5.280 | 5.184 | 5.280 | 17,739 | +0.09(+1.79%) |
Jun 02, 2006 | 5.184 | 5.253 | 5.150 | 5.187 | 14,687 | +0.00(+0.00%) |
Jun 01, 2006 | 5.202 | 5.202 | 5.032 | 5.187 | 13,178 | +0.02(+0.36%) |
May 31, 2006 | 5.074 | 5.205 | 5.006 | 5.169 | 22,319 | +0.10(+1.90%) |
May 30, 2006 | 4.828 | 5.187 | 4.076 | 5.073 | 106,078 | -0.15(-2.91%) |
May 26, 2006 | 5.117 | 5.280 | 5.117 | 5.224 | 12,954 | +0.00(+0.00%) |
May 25, 2006 | 5.373 | 5.373 | 5.206 | 5.224 | 12,228 | -0.15(-2.78%) |
May 24, 2006 | 5.262 | 5.374 | 5.176 | 5.374 | 4,598 | +0.08(+1.49%) |
May 23, 2006 | 5.069 | 5.410 | 5.061 | 5.295 | 31,919 | +0.15(+2.88%) |
May 22, 2006 | 5.213 | 5.280 | 5.113 | 5.147 | 12,406 | -0.15(-2.87%) |
May 19, 2006 | 5.321 | 5.338 | 5.213 | 5.299 | 10,188 | -0.11(-2.12%) |
May 18, 2006 | 5.465 | 5.465 | 5.161 | 5.413 | 9,221 | +0.03(+0.48%) |
May 17, 2006 | 5.150 | 5.493 | 5.150 | 5.387 | 12,460 | -0.00(-0.07%) |
May 16, 2006 | 5.432 | 5.492 | 5.197 | 5.391 | 14,487 | -0.04(-0.75%) |
May 15, 2006 | 5.680 | 5.680 | 5.432 | 5.432 | 35,411 | -0.14(-2.53%) |
May 12, 2006 | 5.651 | 5.651 | 5.558 | 5.573 | 98,672 | +0.01(+0.27%) |
May 11, 2006 | 5.754 | 6.014 | 5.373 | 5.558 | 259,815 | +0.05(+0.94%) |
May 10, 2006 | 5.228 | 5.558 | 5.228 | 5.506 | 57,021 | +0.19(+3.60%) |
May 09, 2006 | 5.384 | 5.384 | 5.313 | 5.315 | 3,880 | +0.01(+0.21%) |
May 08, 2006 | 5.353 | 5.353 | 5.191 | 5.304 | 3,999 | +0.05(+1.02%) |
May 05, 2006 | 5.191 | 5.362 | 5.143 | 5.250 | 23,075 | -0.05(-0.98%) |
May 04, 2006 | 5.332 | 5.345 | 5.087 | 5.302 | 8,838 | +0.06(+1.13%) |
May 03, 2006 | 5.243 | 5.373 | 5.061 | 5.243 | 18,068 | +0.00(+0.00%) |
May 02, 2006 | 5.117 | 5.326 | 5.010 | 5.243 | 50,206 | +0.04(+0.71%) |