Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.335 | 5.360 | 5.307 | 5.357 | 911,731 | +0.00(+0.00%) |
Jul 28, 2006 | 5.292 | 5.371 | 5.292 | 5.357 | 857,786 | +0.13(+2.52%) |
Jul 27, 2006 | 5.271 | 5.303 | 5.203 | 5.225 | 870,991 | -0.02(-0.47%) |
Jul 26, 2006 | 5.196 | 5.285 | 5.154 | 5.250 | 625,990 | +0.01(+0.14%) |
Jul 25, 2006 | 5.200 | 5.243 | 5.179 | 5.243 | 688,645 | +0.03(+0.61%) |
Jul 24, 2006 | 5.150 | 5.221 | 5.147 | 5.211 | 921,284 | +0.11(+2.09%) |
Jul 21, 2006 | 5.143 | 5.147 | 5.100 | 5.104 | 569,516 | +0.02(+0.49%) |
Jul 20, 2006 | 5.150 | 5.161 | 5.075 | 5.079 | 639,757 | -0.06(-1.11%) |
Jul 19, 2006 | 4.929 | 5.150 | 4.929 | 5.136 | 1,106,159 | +0.22(+4.49%) |
Jul 18, 2006 | 4.947 | 4.951 | 4.872 | 4.915 | 874,644 | -0.03(-0.65%) |
Jul 17, 2006 | 4.954 | 4.976 | 4.929 | 4.947 | 687,802 | -0.07(-1.35%) |
Jul 14, 2006 | 5.029 | 5.104 | 4.983 | 5.015 | 933,928 | -0.03(-0.63%) |
Jul 13, 2006 | 5.104 | 5.115 | 5.033 | 5.047 | 752,986 | -0.11(-2.14%) |
Jul 12, 2006 | 5.196 | 5.211 | 5.147 | 5.157 | 756,639 | -0.12(-2.29%) |
Jul 11, 2006 | 5.243 | 5.292 | 5.218 | 5.278 | 406,275 | +0.01(+0.20%) |
Jul 10, 2006 | 5.253 | 5.285 | 5.245 | 5.268 | 610,537 | -0.00(-0.07%) |
Jul 07, 2006 | 5.289 | 5.317 | 5.253 | 5.271 | 481,293 | +0.00(+0.00%) |
Jul 06, 2006 | 5.221 | 5.282 | 5.218 | 5.271 | 482,417 | +0.09(+1.65%) |
Jul 05, 2006 | 5.175 | 5.207 | 5.143 | 5.186 | 609,975 | -0.05(-0.95%) |
Jul 03, 2006 | 5.196 | 5.243 | 5.182 | 5.236 | 273,660 | +0.03(+0.62%) |
Jun 30, 2006 | 5.175 | 5.218 | 5.147 | 5.203 | 985,063 | +0.10(+2.02%) |
Jun 29, 2006 | 4.961 | 5.111 | 4.961 | 5.100 | 1,135,099 | +0.20(+3.99%) |
Jun 28, 2006 | 4.894 | 4.922 | 4.830 | 4.905 | 886,164 | +0.05(+1.03%) |
Jun 27, 2006 | 4.933 | 4.944 | 4.851 | 4.855 | 906,112 | -0.10(-2.08%) |
Jun 26, 2006 | 4.929 | 4.958 | 4.908 | 4.958 | 1,032,546 | +0.04(+0.80%) |
Jun 23, 2006 | 4.908 | 4.969 | 4.897 | 4.919 | 1,631,845 | +0.00(+0.07%) |
Jun 22, 2006 | 4.919 | 4.940 | 4.887 | 4.915 | 1,074,972 | -0.03(-0.58%) |
Jun 21, 2006 | 4.890 | 4.961 | 4.876 | 4.944 | 710,560 | +0.08(+1.61%) |
Jun 20, 2006 | 4.819 | 4.894 | 4.808 | 4.865 | 1,281,762 | +0.06(+1.26%) |
Jun 19, 2006 | 4.851 | 4.858 | 4.787 | 4.805 | 600,703 | +0.01(+0.15%) |
Jun 16, 2006 | 4.812 | 4.826 | 4.776 | 4.798 | 853,291 | -0.09(-1.75%) |
Jun 15, 2006 | 4.805 | 4.915 | 4.805 | 4.883 | 808,055 | +0.11(+2.39%) |
Jun 14, 2006 | 4.751 | 4.773 | 4.702 | 4.769 | 1,534,631 | +0.09(+1.82%) |
Jun 13, 2006 | 4.744 | 4.816 | 4.659 | 4.684 | 1,464,390 | -0.11(-2.23%) |
Jun 12, 2006 | 4.865 | 4.880 | 4.787 | 4.791 | 938,142 | -0.06(-1.32%) |
Jun 09, 2006 | 4.880 | 4.919 | 4.837 | 4.855 | 1,199,440 | -0.02(-0.37%) |
Jun 08, 2006 | 4.862 | 4.880 | 4.791 | 4.872 | 1,339,079 | -0.13(-2.56%) |
Jun 07, 2006 | 5.004 | 5.061 | 4.994 | 5.001 | 468,649 | -0.02(-0.35%) |
Jun 06, 2006 | 5.018 | 5.022 | 4.965 | 5.018 | 960,057 | -0.05(-1.05%) |
Jun 05, 2006 | 5.154 | 5.157 | 5.068 | 5.072 | 819,294 | -0.13(-2.46%) |
Jun 02, 2006 | 5.225 | 5.228 | 5.157 | 5.200 | 1,032,827 | +0.02(+0.48%) |
Jun 01, 2006 | 5.100 | 5.186 | 5.091 | 5.175 | 949,100 | +0.03(+0.62%) |
May 31, 2006 | 5.122 | 5.168 | 5.115 | 5.143 | 833,623 | +0.08(+1.55%) |
May 30, 2006 | 5.132 | 5.147 | 5.058 | 5.065 | 827,723 | -0.14(-2.60%) |
May 26, 2006 | 5.200 | 5.211 | 5.143 | 5.200 | 967,924 | +0.04(+0.69%) |
May 25, 2006 | 5.082 | 5.164 | 5.058 | 5.164 | 1,461,580 | +0.11(+2.11%) |
May 24, 2006 | 5.079 | 5.111 | 5.001 | 5.058 | 984,501 | -0.05(-0.98%) |
May 23, 2006 | 5.104 | 5.171 | 5.093 | 5.107 | 1,230,346 | -0.01(-0.14%) |
May 22, 2006 | 5.132 | 5.157 | 5.047 | 5.115 | 2,615,223 | -0.10(-1.98%) |
May 19, 2006 | 5.186 | 5.232 | 5.139 | 5.218 | 1,179,772 | +0.05(+0.89%) |
May 18, 2006 | 5.260 | 5.275 | 5.171 | 5.171 | 1,729,340 | -0.01(-0.14%) |
May 17, 2006 | 5.339 | 5.346 | 5.164 | 5.179 | 1,581,552 | -0.22(-4.02%) |
May 16, 2006 | 5.399 | 5.413 | 5.367 | 5.396 | 574,292 | +0.04(+0.80%) |
May 15, 2006 | 5.381 | 5.416 | 5.324 | 5.353 | 808,617 | -0.08(-1.51%) |
May 12, 2006 | 5.517 | 5.517 | 5.428 | 5.435 | 1,278,953 | -0.09(-1.67%) |
May 11, 2006 | 5.577 | 5.588 | 5.524 | 5.527 | 6,373,132 | -0.03(-0.51%) |
May 10, 2006 | 5.556 | 5.577 | 5.534 | 5.556 | 2,024,915 | -0.00(-0.06%) |
May 09, 2006 | 5.517 | 5.563 | 5.517 | 5.559 | 736,409 | +0.02(+0.39%) |
May 08, 2006 | 5.527 | 5.552 | 5.524 | 5.538 | 1,250,856 | -0.00(-0.06%) |
May 05, 2006 | 5.492 | 5.567 | 5.488 | 5.542 | 1,468,323 | +0.09(+1.57%) |
May 04, 2006 | 5.392 | 5.474 | 5.392 | 5.456 | 1,147,461 | +0.01(+0.20%) |
May 03, 2006 | 5.460 | 5.463 | 5.410 | 5.446 | 500,679 | -0.05(-0.84%) |
May 02, 2006 | 5.463 | 5.499 | 5.453 | 5.492 | 1,159,824 | +0.06(+1.18%) |