Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.350 | 5.399 | 5.122 | 5.241 | 19,370,302 | -0.23(-4.17%) |
Jul 28, 2006 | 5.460 | 5.499 | 5.394 | 5.469 | 8,204,983 | +0.06(+1.14%) |
Jul 27, 2006 | 5.447 | 5.517 | 5.390 | 5.407 | 7,559,096 | -0.02(-0.40%) |
Jul 26, 2006 | 5.280 | 5.517 | 5.280 | 5.429 | 9,406,015 | +0.13(+2.48%) |
Jul 25, 2006 | 5.210 | 5.337 | 5.166 | 5.298 | 11,522,900 | +0.09(+1.68%) |
Jul 24, 2006 | 5.175 | 5.226 | 5.135 | 5.210 | 7,858,137 | +0.04(+0.68%) |
Jul 21, 2006 | 5.298 | 5.315 | 5.144 | 5.175 | 7,423,746 | -0.12(-2.32%) |
Jul 20, 2006 | 5.293 | 5.355 | 5.223 | 5.298 | 8,057,696 | -0.00(-0.08%) |
Jul 19, 2006 | 5.092 | 5.394 | 5.092 | 5.302 | 13,157,952 | +0.21(+4.13%) |
Jul 18, 2006 | 4.956 | 5.149 | 4.938 | 5.092 | 14,968,539 | +0.18(+3.57%) |
Jul 17, 2006 | 4.920 | 4.964 | 4.855 | 4.916 | 10,533,660 | -0.04(-0.71%) |
Jul 14, 2006 | 4.912 | 5.008 | 4.820 | 4.951 | 27,447,836 | +0.17(+3.48%) |
Jul 13, 2006 | 4.780 | 4.863 | 4.706 | 4.785 | 19,968,160 | +0.01(+0.28%) |
Jul 12, 2006 | 4.719 | 4.811 | 4.622 | 4.771 | 22,143,708 | +0.07(+1.49%) |
Jul 11, 2006 | 4.671 | 4.736 | 4.592 | 4.701 | 15,837,174 | -0.00(-0.09%) |
Jul 10, 2006 | 4.758 | 4.824 | 4.657 | 4.706 | 16,196,582 | -0.04(-0.92%) |
Jul 07, 2006 | 4.885 | 4.916 | 4.745 | 4.749 | 15,490,261 | -0.18(-3.65%) |
Jul 06, 2006 | 4.934 | 5.004 | 4.894 | 4.929 | 14,627,202 | +0.02(+0.36%) |
Jul 05, 2006 | 5.105 | 5.122 | 4.899 | 4.912 | 9,623,707 | -0.21(-4.19%) |
Jul 03, 2006 | 4.951 | 5.144 | 4.951 | 5.127 | 2,653,217 | +0.14(+2.72%) |
Jun 30, 2006 | 5.021 | 5.043 | 4.912 | 4.991 | 10,720,172 | -0.04(-0.87%) |
Jun 29, 2006 | 4.780 | 5.048 | 4.758 | 5.035 | 11,689,090 | +0.32(+6.79%) |
Jun 28, 2006 | 4.859 | 4.859 | 4.697 | 4.714 | 14,379,499 | -0.14(-2.89%) |
Jun 27, 2006 | 4.999 | 5.021 | 4.824 | 4.855 | 6,270,339 | -0.13(-2.64%) |
Jun 26, 2006 | 5.026 | 5.043 | 4.956 | 4.986 | 6,574,001 | -0.01(-0.26%) |
Jun 23, 2006 | 4.947 | 5.035 | 4.837 | 4.999 | 7,248,652 | +0.02(+0.44%) |
Jun 22, 2006 | 4.881 | 4.999 | 4.868 | 4.977 | 9,971,153 | +0.06(+1.25%) |
Jun 21, 2006 | 4.850 | 5.009 | 4.815 | 4.916 | 12,937,964 | +0.09(+1.82%) |
Jun 20, 2006 | 4.938 | 5.043 | 4.824 | 4.828 | 22,040,122 | -0.06(-1.17%) |
Jun 19, 2006 | 4.999 | 5.021 | 4.714 | 4.885 | 29,874,116 | -0.19(-3.80%) |
Jun 16, 2006 | 5.026 | 5.175 | 5.021 | 5.078 | 12,985,840 | +0.04(+0.70%) |
Jun 15, 2006 | 4.973 | 5.157 | 4.956 | 5.043 | 9,974,553 | +0.08(+1.68%) |
Jun 14, 2006 | 5.074 | 5.096 | 4.885 | 4.960 | 9,828,297 | -0.15(-2.92%) |
Jun 13, 2006 | 5.061 | 5.201 | 4.969 | 5.109 | 15,319,228 | +0.03(+0.52%) |
Jun 12, 2006 | 5.372 | 5.372 | 5.065 | 5.083 | 12,277,953 | -0.28(-5.23%) |
Jun 09, 2006 | 5.377 | 5.469 | 5.328 | 5.363 | 7,331,587 | -0.02(-0.33%) |
Jun 08, 2006 | 5.372 | 5.482 | 5.223 | 5.381 | 9,221,092 | -0.02(-0.41%) |
Jun 07, 2006 | 5.399 | 5.552 | 5.390 | 5.403 | 10,396,233 | -0.01(-0.24%) |
Jun 06, 2006 | 5.495 | 5.596 | 5.372 | 5.416 | 7,401,678 | -0.08(-1.44%) |
Jun 05, 2006 | 5.714 | 5.727 | 5.464 | 5.495 | 9,405,132 | -0.21(-3.69%) |
Jun 02, 2006 | 5.741 | 5.802 | 5.613 | 5.705 | 8,535,243 | +0.00(+0.00%) |
Jun 01, 2006 | 5.714 | 5.754 | 5.552 | 5.705 | 10,203,510 | -0.03(-0.54%) |
May 31, 2006 | 5.548 | 5.736 | 5.504 | 5.736 | 21,353,356 | +0.22(+4.06%) |
May 30, 2006 | 5.635 | 5.701 | 5.460 | 5.513 | 8,831,016 | -0.07(-1.33%) |
May 26, 2006 | 5.583 | 5.701 | 5.534 | 5.587 | 16,588,069 | -0.04(-0.78%) |
May 25, 2006 | 5.373 | 5.631 | 5.372 | 5.631 | 10,724,641 | +0.29(+5.51%) |
May 24, 2006 | 5.359 | 5.495 | 5.302 | 5.337 | 12,135,292 | -0.02(-0.41%) |
May 23, 2006 | 5.420 | 5.521 | 5.355 | 5.359 | 11,461,208 | +0.07(+1.24%) |
May 22, 2006 | 5.438 | 5.635 | 5.197 | 5.293 | 29,906,146 | -0.07(-1.31%) |
May 19, 2006 | 5.583 | 5.591 | 5.324 | 5.363 | 23,886,930 | -0.17(-3.01%) |
May 18, 2006 | 5.662 | 5.692 | 5.521 | 5.530 | 11,471,809 | -0.15(-2.70%) |
May 17, 2006 | 5.798 | 5.859 | 5.600 | 5.684 | 9,713,841 | -0.11(-1.97%) |
May 16, 2006 | 5.815 | 5.973 | 5.758 | 5.798 | 8,616,437 | -0.08(-1.34%) |
May 15, 2006 | 5.850 | 5.925 | 5.815 | 5.877 | 9,276,888 | +0.00(+0.07%) |
May 12, 2006 | 6.056 | 6.061 | 5.841 | 5.872 | 10,494,670 | -0.22(-3.67%) |
May 11, 2006 | 6.315 | 6.333 | 6.069 | 6.096 | 9,580,564 | -0.22(-3.47%) |
May 10, 2006 | 6.534 | 6.539 | 6.298 | 6.315 | 13,568,290 | -0.23(-3.49%) |
May 09, 2006 | 6.390 | 6.565 | 6.359 | 6.543 | 10,999,356 | +0.19(+3.04%) |
May 08, 2006 | 6.574 | 6.574 | 6.302 | 6.350 | 14,111,180 | -0.12(-1.90%) |
May 05, 2006 | 6.056 | 6.626 | 6.052 | 6.473 | 39,354,752 | +0.73(+12.76%) |
May 04, 2006 | 5.745 | 5.986 | 5.679 | 5.741 | 18,279,580 | -0.24(-4.03%) |
May 03, 2006 | 5.855 | 6.034 | 5.767 | 5.982 | 14,374,138 | +0.10(+1.64%) |
May 02, 2006 | 5.942 | 6.004 | 5.811 | 5.885 | 10,235,987 | -0.04(-0.67%) |