Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.286 | 5.334 | 5.242 | 5.286 | 1,143,997 | -0.02(-0.47%) |
Jul 28, 2006 | 5.105 | 5.364 | 5.058 | 5.311 | 1,627,144 | +0.20(+4.01%) |
Jul 27, 2006 | 5.251 | 5.286 | 5.097 | 5.106 | 1,419,218 | -0.14(-2.60%) |
Jul 26, 2006 | 5.385 | 5.388 | 5.230 | 5.242 | 1,711,362 | -0.17(-3.10%) |
Jul 25, 2006 | 5.288 | 5.446 | 5.240 | 5.410 | 1,320,493 | +0.12(+2.30%) |
Jul 24, 2006 | 5.107 | 5.350 | 5.125 | 5.288 | 1,827,011 | +0.18(+3.57%) |
Jul 21, 2006 | 5.281 | 5.278 | 5.059 | 5.106 | 2,665,164 | -0.17(-3.29%) |
Jul 20, 2006 | 5.180 | 5.309 | 5.180 | 5.280 | 2,045,414 | +0.00(+0.09%) |
Jul 19, 2006 | 4.993 | 5.305 | 4.976 | 5.275 | 2,749,785 | +0.28(+5.64%) |
Jul 18, 2006 | 5.012 | 5.064 | 4.840 | 4.993 | 3,035,079 | -0.01(-0.27%) |
Jul 17, 2006 | 4.994 | 5.080 | 4.968 | 5.007 | 1,374,892 | -0.01(-0.25%) |
Jul 14, 2006 | 5.061 | 5.065 | 4.965 | 5.019 | 1,417,203 | -0.04(-0.86%) |
Jul 13, 2006 | 5.218 | 5.218 | 5.025 | 5.063 | 2,051,459 | -0.17(-3.32%) |
Jul 12, 2006 | 5.246 | 5.422 | 5.164 | 5.236 | 2,485,847 | +0.00(+0.02%) |
Jul 11, 2006 | 5.233 | 5.249 | 5.054 | 5.235 | 1,373,280 | -0.02(-0.35%) |
Jul 10, 2006 | 5.211 | 5.336 | 5.211 | 5.254 | 1,623,920 | +0.05(+1.05%) |
Jul 07, 2006 | 5.242 | 5.312 | 5.187 | 5.199 | 1,320,896 | -0.07(-1.25%) |
Jul 06, 2006 | 5.091 | 5.336 | 5.038 | 5.265 | 2,877,926 | +0.26(+5.15%) |
Jul 05, 2006 | 5.143 | 5.143 | 4.881 | 5.007 | 1,534,464 | -0.15(-2.84%) |
Jul 03, 2006 | 5.180 | 5.199 | 5.149 | 5.153 | 636,673 | -0.03(-0.53%) |
Jun 30, 2006 | 5.204 | 5.272 | 5.158 | 5.180 | 3,146,296 | -0.01(-0.22%) |
Jun 29, 2006 | 4.994 | 5.208 | 4.950 | 5.192 | 2,716,742 | +0.30(+6.06%) |
Jun 28, 2006 | 4.930 | 4.930 | 4.786 | 4.895 | 1,424,859 | -0.02(-0.45%) |
Jun 27, 2006 | 5.040 | 5.081 | 4.884 | 4.917 | 1,952,734 | -0.11(-2.15%) |
Jun 26, 2006 | 5.135 | 5.208 | 4.976 | 5.025 | 3,104,791 | -0.09(-1.79%) |
Jun 23, 2006 | 4.977 | 5.153 | 4.963 | 5.117 | 1,283,824 | +0.14(+2.79%) |
Jun 22, 2006 | 5.015 | 5.038 | 4.931 | 4.978 | 1,069,450 | -0.07(-1.35%) |
Jun 21, 2006 | 4.941 | 5.089 | 4.922 | 5.046 | 1,124,252 | +0.11(+2.13%) |
Jun 20, 2006 | 4.914 | 5.074 | 4.902 | 4.941 | 822,840 | +0.02(+0.38%) |
Jun 19, 2006 | 5.050 | 5.072 | 4.901 | 4.922 | 1,634,800 | -0.12(-2.29%) |
Jun 16, 2006 | 5.146 | 5.147 | 4.972 | 5.038 | 2,692,565 | -0.11(-2.07%) |
Jun 15, 2006 | 5.087 | 5.225 | 5.075 | 5.144 | 2,089,740 | +0.01(+0.15%) |
Jun 14, 2006 | 4.900 | 5.151 | 4.873 | 5.137 | 1,941,451 | +0.22(+4.57%) |
Jun 13, 2006 | 5.043 | 5.063 | 4.837 | 4.912 | 2,268,653 | -0.16(-3.13%) |
Jun 12, 2006 | 5.403 | 5.432 | 5.034 | 5.071 | 2,485,444 | -0.31(-5.76%) |
Jun 09, 2006 | 5.513 | 5.590 | 5.283 | 5.381 | 3,830,518 | -0.08(-1.52%) |
Jun 08, 2006 | 5.398 | 5.553 | 5.309 | 5.465 | 5,791,715 | +0.13(+2.47%) |
Jun 07, 2006 | 5.395 | 5.460 | 5.280 | 5.333 | 2,946,831 | -0.08(-1.54%) |
Jun 06, 2006 | 5.272 | 5.416 | 5.219 | 5.416 | 2,185,644 | +0.16(+2.95%) |
Jun 05, 2006 | 5.416 | 5.442 | 5.255 | 5.261 | 2,312,173 | -0.15(-2.84%) |
Jun 02, 2006 | 5.544 | 5.553 | 5.368 | 5.415 | 5,212,664 | -0.10(-1.84%) |
Jun 01, 2006 | 5.570 | 5.570 | 5.414 | 5.517 | 9,133,849 | +0.37(+7.24%) |
May 31, 2006 | 5.001 | 5.202 | 4.957 | 5.144 | 2,568,454 | +0.19(+3.86%) |
May 30, 2006 | 5.085 | 5.111 | 4.932 | 4.953 | 1,254,811 | -0.17(-3.25%) |
May 26, 2006 | 5.115 | 5.241 | 5.089 | 5.120 | 1,860,054 | +0.00(+0.10%) |
May 25, 2006 | 5.003 | 5.136 | 4.999 | 5.115 | 2,755,023 | +0.14(+2.87%) |
May 24, 2006 | 5.001 | 5.100 | 4.840 | 4.972 | 2,720,369 | -0.08(-1.55%) |
May 23, 2006 | 5.125 | 5.211 | 5.040 | 5.050 | 3,126,551 | -0.07(-1.45%) |
May 22, 2006 | 5.060 | 5.194 | 4.863 | 5.125 | 2,532,188 | +0.08(+1.50%) |
May 19, 2006 | 5.147 | 5.152 | 4.997 | 5.049 | 2,672,820 | -0.10(-1.90%) |
May 18, 2006 | 5.198 | 5.336 | 5.132 | 5.147 | 1,674,693 | -0.03(-0.50%) |
May 17, 2006 | 5.262 | 5.262 | 5.136 | 5.173 | 1,504,645 | -0.10(-1.93%) |
May 16, 2006 | 5.348 | 5.369 | 5.219 | 5.275 | 2,312,978 | -0.10(-1.94%) |
May 15, 2006 | 5.477 | 5.491 | 5.270 | 5.379 | 1,969,255 | -0.12(-2.12%) |
May 12, 2006 | 5.646 | 5.774 | 5.472 | 5.496 | 3,190,621 | -0.01(-0.20%) |
May 11, 2006 | 5.584 | 5.777 | 5.501 | 5.507 | 1,910,826 | -0.09(-1.60%) |
May 10, 2006 | 5.677 | 5.700 | 5.573 | 5.596 | 1,361,998 | -0.10(-1.68%) |
May 09, 2006 | 5.602 | 5.707 | 5.555 | 5.692 | 1,147,624 | +0.03(+0.59%) |
May 08, 2006 | 5.589 | 5.754 | 5.589 | 5.658 | 1,732,719 | -0.05(-0.85%) |
May 05, 2006 | 5.795 | 5.832 | 5.695 | 5.707 | 1,637,621 | -0.09(-1.52%) |
May 04, 2006 | 5.577 | 5.818 | 5.577 | 5.795 | 3,065,301 | +0.25(+4.54%) |
May 03, 2006 | 5.349 | 5.617 | 5.349 | 5.543 | 6,043,967 | +0.42(+8.19%) |
May 02, 2006 | 5.127 | 5.230 | 5.075 | 5.123 | 1,782,686 | +0.00(+0.00%) |