Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.700 | 4.800 | 4.650 | 4.720 | 125,567 | +0.03(+0.64%) |
Jul 28, 2006 | 4.740 | 4.980 | 4.640 | 4.690 | 172,968 | +0.02(+0.43%) |
Jul 27, 2006 | 4.720 | 4.860 | 4.620 | 4.670 | 153,741 | -0.06(-1.27%) |
Jul 26, 2006 | 4.970 | 5.140 | 4.730 | 4.730 | 108,889 | -0.23(-4.64%) |
Jul 25, 2006 | 4.940 | 5.240 | 4.640 | 4.960 | 142,861 | +0.11(+2.27%) |
Jul 24, 2006 | 4.600 | 4.940 | 4.600 | 4.850 | 144,521 | +0.24(+5.21%) |
Jul 21, 2006 | 4.710 | 4.730 | 4.600 | 4.610 | 90,650 | -0.14(-2.95%) |
Jul 20, 2006 | 5.090 | 5.090 | 4.710 | 4.750 | 129,650 | -0.29(-5.75%) |
Jul 19, 2006 | 4.820 | 5.100 | 4.810 | 5.040 | 111,789 | +0.19(+3.92%) |
Jul 18, 2006 | 4.900 | 5.036 | 4.670 | 4.850 | 152,296 | -0.06(-1.22%) |
Jul 17, 2006 | 4.950 | 5.090 | 4.850 | 4.910 | 171,407 | -0.07(-1.41%) |
Jul 14, 2006 | 5.140 | 5.170 | 4.860 | 4.980 | 239,617 | -0.19(-3.68%) |
Jul 13, 2006 | 5.320 | 5.510 | 5.110 | 5.170 | 153,239 | -0.13(-2.45%) |
Jul 12, 2006 | 5.350 | 5.470 | 5.290 | 5.300 | 154,789 | -0.02(-0.38%) |
Jul 11, 2006 | 5.300 | 5.340 | 5.120 | 5.320 | 282,536 | +0.02(+0.38%) |
Jul 10, 2006 | 5.850 | 5.950 | 5.250 | 5.300 | 321,654 | -0.58(-9.86%) |
Jul 07, 2006 | 6.040 | 6.130 | 5.870 | 5.880 | 114,027 | -0.16(-2.65%) |
Jul 06, 2006 | 6.110 | 6.240 | 6.010 | 6.040 | 163,747 | -0.01(-0.17%) |
Jul 05, 2006 | 6.000 | 6.150 | 5.870 | 6.050 | 185,392 | -0.07(-1.14%) |
Jul 03, 2006 | 5.870 | 6.160 | 5.840 | 6.120 | 88,831 | +0.22(+3.73%) |
Jun 30, 2006 | 6.020 | 6.100 | 5.900 | 5.900 | 2,619,741 | -0.04(-0.67%) |
Jun 29, 2006 | 6.100 | 6.460 | 5.940 | 5.940 | 612,300 | -0.09(-1.49%) |
Jun 28, 2006 | 6.050 | 6.120 | 5.850 | 6.030 | 155,733 | -0.01(-0.17%) |
Jun 27, 2006 | 6.210 | 6.240 | 5.890 | 6.040 | 276,500 | -0.12(-1.95%) |
Jun 26, 2006 | 6.050 | 6.270 | 6.050 | 6.160 | 210,000 | +0.12(+1.99%) |
Jun 23, 2006 | 6.280 | 6.390 | 6.040 | 6.040 | 304,579 | -0.22(-3.51%) |
Jun 22, 2006 | 6.430 | 6.610 | 6.100 | 6.260 | 183,158 | -0.17(-2.64%) |
Jun 21, 2006 | 6.000 | 6.460 | 5.950 | 6.430 | 272,827 | +0.43(+7.17%) |
Jun 20, 2006 | 6.250 | 6.330 | 5.960 | 6.000 | 360,839 | -0.25(-4.00%) |
Jun 19, 2006 | 6.650 | 6.700 | 6.210 | 6.250 | 395,551 | -0.38(-5.73%) |
Jun 16, 2006 | 6.880 | 6.980 | 6.530 | 6.630 | 807,902 | -0.72(-9.80%) |
Jun 15, 2006 | 7.020 | 7.350 | 6.900 | 7.350 | 190,054 | +0.41(+5.91%) |
Jun 14, 2006 | 6.630 | 7.050 | 6.560 | 6.940 | 213,892 | +0.29(+4.36%) |
Jun 13, 2006 | 7.080 | 7.100 | 6.560 | 6.650 | 343,347 | -0.46(-6.47%) |
Jun 12, 2006 | 7.470 | 7.580 | 6.900 | 7.110 | 407,413 | -0.23(-3.13%) |
Jun 09, 2006 | 7.250 | 7.470 | 7.160 | 7.340 | 175,234 | +0.12(+1.66%) |
Jun 08, 2006 | 7.690 | 7.690 | 6.850 | 7.220 | 561,115 | -0.51(-6.60%) |
Jun 07, 2006 | 7.750 | 7.860 | 7.500 | 7.730 | 318,655 | +0.04(+0.52%) |
Jun 06, 2006 | 7.710 | 7.710 | 7.300 | 7.690 | 356,043 | -0.02(-0.26%) |
Jun 05, 2006 | 7.490 | 7.950 | 7.300 | 7.710 | 729,123 | +0.25(+3.35%) |
Jun 02, 2006 | 6.890 | 7.500 | 6.700 | 7.460 | 904,023 | +0.48(+6.88%) |
Jun 01, 2006 | 7.800 | 8.280 | 6.850 | 6.980 | 2,607,623 | -0.62(-8.16%) |
May 31, 2006 | 6.850 | 7.700 | 6.710 | 7.600 | 1,461,043 | +1.00(+15.15%) |
May 30, 2006 | 6.680 | 6.750 | 6.250 | 6.600 | 1,054,427 | +0.25(+3.94%) |
May 26, 2006 | 6.640 | 7.070 | 6.230 | 6.350 | 2,897,242 | +0.32(+5.31%) |
May 25, 2006 | 5.840 | 6.120 | 5.600 | 6.030 | 651,207 | +0.43(+7.76%) |
May 24, 2006 | 5.220 | 5.650 | 5.220 | 5.596 | 534,029 | +0.87(+18.31%) |
May 23, 2006 | 4.950 | 4.980 | 4.730 | 4.730 | 35,818 | -0.22(-4.44%) |
May 22, 2006 | 4.500 | 5.150 | 4.500 | 4.950 | 145,451 | +0.36(+7.84%) |
May 19, 2006 | 4.740 | 4.740 | 4.500 | 4.590 | 89,885 | -0.16(-3.37%) |
May 18, 2006 | 4.780 | 4.840 | 4.650 | 4.750 | 42,300 | +0.00(+0.00%) |
May 17, 2006 | 5.140 | 5.140 | 4.720 | 4.750 | 82,942 | -0.34(-6.68%) |
May 16, 2006 | 5.150 | 5.180 | 5.000 | 5.090 | 29,950 | -0.05(-0.97%) |
May 15, 2006 | 5.100 | 5.250 | 5.000 | 5.140 | 38,554 | +0.01(+0.19%) |
May 12, 2006 | 5.200 | 5.210 | 5.010 | 5.130 | 29,087 | -0.05(-0.97%) |
May 11, 2006 | 5.170 | 5.290 | 5.020 | 5.180 | 49,669 | +0.04(+0.78%) |
May 10, 2006 | 5.140 | 5.180 | 5.110 | 5.140 | 23,347 | +0.02(+0.39%) |
May 09, 2006 | 5.150 | 5.280 | 5.060 | 5.120 | 54,347 | +0.00(+0.00%) |
May 08, 2006 | 5.310 | 5.420 | 5.116 | 5.120 | 28,686 | -0.13(-2.48%) |
May 05, 2006 | 5.250 | 5.350 | 5.250 | 5.250 | 34,467 | +0.00(+0.00%) |
May 04, 2006 | 5.160 | 5.380 | 5.160 | 5.250 | 50,300 | +0.06(+1.16%) |
May 03, 2006 | 5.200 | 5.310 | 5.110 | 5.190 | 51,495 | +0.00(+0.00%) |
May 02, 2006 | 5.230 | 5.340 | 5.100 | 5.190 | 73,181 | -0.03(-0.57%) |