Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.068 | 5.103 | 5.006 | 5.027 | 7,361,891 | -0.02(-0.49%) |
Jul 28, 2006 | 5.006 | 5.082 | 4.985 | 5.051 | 9,320,537 | +0.08(+1.58%) |
Jul 27, 2006 | 5.080 | 5.132 | 4.961 | 4.973 | 10,934,965 | -0.07(-1.47%) |
Jul 26, 2006 | 5.146 | 5.148 | 5.043 | 5.047 | 10,636,805 | -0.11(-2.04%) |
Jul 25, 2006 | 5.058 | 5.179 | 5.025 | 5.152 | 15,613,899 | +0.06(+1.09%) |
Jul 24, 2006 | 4.884 | 5.111 | 4.967 | 5.097 | 16,720,243 | +0.21(+4.39%) |
Jul 21, 2006 | 4.948 | 4.954 | 4.882 | 4.882 | 9,962,430 | -0.06(-1.21%) |
Jul 20, 2006 | 5.029 | 5.039 | 4.934 | 4.942 | 8,734,882 | -0.11(-2.08%) |
Jul 19, 2006 | 4.845 | 5.074 | 4.870 | 5.047 | 15,675,470 | +0.20(+4.22%) |
Jul 18, 2006 | 4.919 | 4.919 | 4.767 | 4.843 | 23,959,962 | -0.10(-1.96%) |
Jul 17, 2006 | 4.802 | 4.950 | 4.794 | 4.940 | 11,575,404 | +0.12(+2.39%) |
Jul 14, 2006 | 4.866 | 4.911 | 4.787 | 4.825 | 12,413,646 | -0.07(-1.35%) |
Jul 13, 2006 | 4.936 | 4.969 | 4.849 | 4.891 | 18,399,636 | -0.07(-1.37%) |
Jul 12, 2006 | 4.994 | 5.074 | 4.950 | 4.959 | 11,879,867 | +0.03(+0.59%) |
Jul 11, 2006 | 4.899 | 4.944 | 4.831 | 4.930 | 9,404,410 | +0.00(+0.04%) |
Jul 10, 2006 | 4.880 | 5.002 | 4.880 | 4.928 | 11,153,616 | +0.05(+0.97%) |
Jul 07, 2006 | 4.765 | 4.890 | 4.752 | 4.880 | 21,861,688 | +0.06(+1.24%) |
Jul 06, 2006 | 4.806 | 4.831 | 4.717 | 4.820 | 31,790,182 | +0.24(+5.13%) |
Jul 05, 2006 | 4.631 | 4.662 | 4.571 | 4.585 | 15,039,880 | -0.08(-1.72%) |
Jul 03, 2006 | 4.719 | 4.732 | 4.639 | 4.666 | 4,089,885 | -0.05(-1.05%) |
Jun 30, 2006 | 4.711 | 4.726 | 4.676 | 4.715 | 10,159,264 | +0.02(+0.53%) |
Jun 29, 2006 | 4.688 | 4.705 | 4.649 | 4.690 | 11,529,831 | +0.04(+0.93%) |
Jun 28, 2006 | 4.651 | 4.680 | 4.583 | 4.647 | 7,552,907 | +0.01(+0.13%) |
Jun 27, 2006 | 4.688 | 4.721 | 4.637 | 4.641 | 9,274,964 | -0.06(-1.27%) |
Jun 26, 2006 | 4.690 | 4.736 | 4.682 | 4.701 | 8,085,232 | -0.00(-0.04%) |
Jun 23, 2006 | 4.703 | 4.752 | 4.666 | 4.703 | 9,881,951 | -0.02(-0.48%) |
Jun 22, 2006 | 4.721 | 4.744 | 4.680 | 4.726 | 7,931,546 | -0.01(-0.22%) |
Jun 21, 2006 | 4.672 | 4.744 | 4.670 | 4.736 | 6,112,042 | +0.06(+1.19%) |
Jun 20, 2006 | 4.662 | 4.707 | 4.637 | 4.680 | 6,821,324 | +0.02(+0.40%) |
Jun 19, 2006 | 4.721 | 4.734 | 4.635 | 4.662 | 8,118,199 | -0.04(-0.83%) |
Jun 16, 2006 | 4.734 | 4.744 | 4.688 | 4.701 | 10,666,864 | -0.03(-0.70%) |
Jun 15, 2006 | 4.643 | 4.748 | 4.635 | 4.734 | 14,859,045 | +0.09(+2.00%) |
Jun 14, 2006 | 4.589 | 4.713 | 4.583 | 4.641 | 16,951,500 | +0.05(+1.17%) |
Jun 13, 2006 | 4.641 | 4.701 | 4.587 | 4.587 | 16,300,880 | -0.05(-1.11%) |
Jun 12, 2006 | 4.765 | 4.783 | 4.637 | 4.639 | 12,124,213 | -0.11(-2.26%) |
Jun 09, 2006 | 4.800 | 4.827 | 4.744 | 4.746 | 7,945,121 | -0.06(-1.20%) |
Jun 08, 2006 | 4.744 | 4.837 | 4.672 | 4.804 | 12,699,686 | +0.07(+1.39%) |
Jun 07, 2006 | 4.800 | 4.833 | 4.738 | 4.738 | 8,848,329 | -0.07(-1.37%) |
Jun 06, 2006 | 4.822 | 4.847 | 4.726 | 4.804 | 9,953,703 | +0.01(+0.26%) |
Jun 05, 2006 | 4.862 | 4.876 | 4.789 | 4.792 | 6,573,099 | -0.10(-1.98%) |
Jun 02, 2006 | 4.946 | 4.948 | 4.833 | 4.888 | 8,633,556 | -0.06(-1.13%) |
Jun 01, 2006 | 4.899 | 4.971 | 4.866 | 4.944 | 10,764,796 | +0.05(+1.10%) |
May 31, 2006 | 4.806 | 4.893 | 4.806 | 4.891 | 9,916,372 | +0.10(+2.02%) |
May 30, 2006 | 4.837 | 4.858 | 4.781 | 4.794 | 8,608,831 | -0.07(-1.40%) |
May 26, 2006 | 4.899 | 4.899 | 4.837 | 4.862 | 8,570,531 | -0.03(-0.67%) |
May 25, 2006 | 4.899 | 4.907 | 4.851 | 4.895 | 8,099,777 | +0.00(+0.08%) |
May 24, 2006 | 4.818 | 4.891 | 4.787 | 4.891 | 24,065,650 | +0.05(+1.02%) |
May 23, 2006 | 4.901 | 4.919 | 4.841 | 4.841 | 13,356,123 | -0.06(-1.30%) |
May 22, 2006 | 4.932 | 4.948 | 4.839 | 4.905 | 8,858,510 | -0.03(-0.59%) |
May 19, 2006 | 4.950 | 4.981 | 4.893 | 4.934 | 12,123,243 | +0.01(+0.29%) |
May 18, 2006 | 4.880 | 4.954 | 4.853 | 4.919 | 12,737,986 | +0.05(+0.97%) |
May 17, 2006 | 4.878 | 4.905 | 4.825 | 4.872 | 13,673,191 | -0.03(-0.55%) |
May 16, 2006 | 4.928 | 4.961 | 4.845 | 4.899 | 16,485,593 | -0.03(-0.54%) |
May 15, 2006 | 4.833 | 4.967 | 4.806 | 4.926 | 12,520,305 | +0.09(+1.92%) |
May 12, 2006 | 4.942 | 4.954 | 4.831 | 4.833 | 13,924,325 | -0.11(-2.21%) |
May 11, 2006 | 5.004 | 5.012 | 4.924 | 4.942 | 10,570,871 | -0.09(-1.80%) |
May 10, 2006 | 5.037 | 5.060 | 5.010 | 5.033 | 7,058,397 | -0.03(-0.61%) |
May 09, 2006 | 5.064 | 5.099 | 5.056 | 5.064 | 8,234,070 | -0.01(-0.12%) |
May 08, 2006 | 5.006 | 5.142 | 5.002 | 5.070 | 13,072,023 | +0.04(+0.86%) |
May 05, 2006 | 5.012 | 5.049 | 4.994 | 5.027 | 10,776,431 | +0.07(+1.41%) |
May 04, 2006 | 4.833 | 4.996 | 4.833 | 4.957 | 20,124,602 | +0.13(+2.74%) |
May 03, 2006 | 4.938 | 4.938 | 4.812 | 4.825 | 28,680,104 | -0.11(-2.17%) |
May 02, 2006 | 4.930 | 4.981 | 4.895 | 4.932 | 20,699,592 | +0.00(+0.04%) |