Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.372 | 5.372 | 5.358 | 5.358 | 128,749 | -0.01(-0.26%) |
Jul 28, 2006 | 5.315 | 5.386 | 5.301 | 5.372 | 193,123 | +0.03(+0.64%) |
Jul 27, 2006 | 5.307 | 5.350 | 5.307 | 5.338 | 70,033 | +0.02(+0.32%) |
Jul 26, 2006 | 5.360 | 5.360 | 5.321 | 5.321 | 5,659 | -0.04(-0.66%) |
Jul 25, 2006 | 5.372 | 5.372 | 5.353 | 5.356 | 16,977 | -0.02(-0.29%) |
Jul 24, 2006 | 5.329 | 5.384 | 5.324 | 5.372 | 158,460 | +0.06(+1.06%) |
Jul 21, 2006 | 5.396 | 5.396 | 5.315 | 5.315 | 17,685 | -0.07(-1.23%) |
Jul 20, 2006 | 5.435 | 5.435 | 5.382 | 5.382 | 315,506 | -0.03(-0.60%) |
Jul 19, 2006 | 5.114 | 5.415 | 5.114 | 5.414 | 346,632 | +0.32(+6.24%) |
Jul 18, 2006 | 5.075 | 5.117 | 5.075 | 5.096 | 63,667 | -0.01(-0.28%) |
Jul 17, 2006 | 5.148 | 5.148 | 5.089 | 5.110 | 21,222 | -0.10(-1.93%) |
Jul 14, 2006 | 5.244 | 5.300 | 5.211 | 5.211 | 12,733 | -0.05(-0.94%) |
Jul 13, 2006 | 5.326 | 5.326 | 5.244 | 5.260 | 9,196 | -0.07(-1.22%) |
Jul 12, 2006 | 5.295 | 5.349 | 5.295 | 5.325 | 7,781 | +0.03(+0.56%) |
Jul 11, 2006 | 5.358 | 5.358 | 5.263 | 5.295 | 75,693 | -0.04(-0.66%) |
Jul 10, 2006 | 5.386 | 5.386 | 5.331 | 5.331 | 7,781 | -0.04(-0.79%) |
Jul 07, 2006 | 5.406 | 5.406 | 5.372 | 5.373 | 11,318 | -0.05(-0.96%) |
Jul 06, 2006 | 5.435 | 5.442 | 5.421 | 5.425 | 13,440 | +0.04(+0.81%) |
Jul 05, 2006 | 5.496 | 5.496 | 5.382 | 5.382 | 24,759 | -0.12(-2.11%) |
Jul 03, 2006 | 5.456 | 5.527 | 5.456 | 5.497 | 91,256 | +0.08(+1.41%) |
Jun 30, 2006 | 5.379 | 5.421 | 5.379 | 5.421 | 9,903 | +0.10(+1.86%) |
Jun 29, 2006 | 5.264 | 5.322 | 5.264 | 5.322 | 14,148 | +0.03(+0.64%) |
Jun 28, 2006 | 5.326 | 5.326 | 5.283 | 5.288 | 17,685 | -0.02(-0.37%) |
Jun 27, 2006 | 5.425 | 5.425 | 5.266 | 5.308 | 99,745 | -0.12(-2.14%) |
Jun 26, 2006 | 5.329 | 5.447 | 5.329 | 5.424 | 72,156 | +0.17(+3.23%) |
Jun 23, 2006 | 5.160 | 5.293 | 5.160 | 5.254 | 58,715 | +0.10(+1.98%) |
Jun 22, 2006 | 5.160 | 5.174 | 5.124 | 5.153 | 28,296 | -0.00(-0.08%) |
Jun 21, 2006 | 5.155 | 5.157 | 5.138 | 5.157 | 15,563 | +0.02(+0.44%) |
Jun 20, 2006 | 5.146 | 5.174 | 5.131 | 5.134 | 13,440 | -0.04(-0.77%) |
Jun 19, 2006 | 5.146 | 5.195 | 5.146 | 5.174 | 53,056 | +0.06(+1.24%) |
Jun 16, 2006 | 5.093 | 5.117 | 5.082 | 5.110 | 81,352 | -0.00(-0.08%) |
Jun 15, 2006 | 4.939 | 5.114 | 4.939 | 5.114 | 81,352 | +0.14(+2.81%) |
Jun 14, 2006 | 4.942 | 4.990 | 4.915 | 4.974 | 55,178 | +0.05(+0.92%) |
Jun 13, 2006 | 5.058 | 5.062 | 4.890 | 4.929 | 239,105 | -0.13(-2.54%) |
Jun 12, 2006 | 5.120 | 5.120 | 5.054 | 5.058 | 24,759 | -0.08(-1.49%) |
Jun 09, 2006 | 5.123 | 5.195 | 5.117 | 5.134 | 63,667 | +0.00(+0.08%) |
Jun 08, 2006 | 5.146 | 5.150 | 5.075 | 5.130 | 45,981 | -0.02(-0.44%) |
Jun 07, 2006 | 5.189 | 5.208 | 5.151 | 5.153 | 98,330 | -0.06(-1.22%) |
Jun 06, 2006 | 5.322 | 5.343 | 5.195 | 5.216 | 167,657 | -0.11(-1.99%) |
Jun 05, 2006 | 5.308 | 5.322 | 5.261 | 5.322 | 58,007 | +0.03(+0.53%) |
Jun 02, 2006 | 5.266 | 5.314 | 5.266 | 5.294 | 21,222 | +0.06(+1.08%) |
Jun 01, 2006 | 5.230 | 5.293 | 5.216 | 5.237 | 27,589 | -0.01(-0.13%) |
May 31, 2006 | 5.130 | 5.244 | 5.130 | 5.244 | 67,204 | +0.10(+1.98%) |
May 30, 2006 | 5.178 | 5.178 | 5.103 | 5.143 | 13,440 | -0.06(-1.22%) |
May 26, 2006 | 5.223 | 5.235 | 5.188 | 5.206 | 26,174 | -0.00(-0.05%) |
May 25, 2006 | 5.076 | 5.259 | 5.076 | 5.209 | 147,142 | +0.12(+2.33%) |
May 24, 2006 | 5.160 | 5.160 | 5.047 | 5.090 | 53,056 | -0.08(-1.61%) |
May 23, 2006 | 5.175 | 5.216 | 5.174 | 5.174 | 66,496 | +0.01(+0.27%) |
May 22, 2006 | 5.225 | 5.225 | 5.131 | 5.160 | 122,382 | -0.13(-2.48%) |
May 19, 2006 | 5.329 | 5.329 | 5.259 | 5.291 | 51,641 | -0.05(-0.85%) |
May 18, 2006 | 5.302 | 5.341 | 5.260 | 5.336 | 133,701 | +0.04(+0.67%) |
May 17, 2006 | 5.386 | 5.386 | 5.287 | 5.301 | 41,030 | -0.10(-1.81%) |
May 16, 2006 | 5.391 | 5.406 | 5.335 | 5.399 | 84,182 | +0.01(+0.13%) |
May 15, 2006 | 5.456 | 5.456 | 5.372 | 5.391 | 29,003 | -0.10(-1.83%) |
May 12, 2006 | 5.555 | 5.555 | 5.464 | 5.492 | 145,727 | -0.06(-1.02%) |
May 11, 2006 | 5.558 | 5.582 | 5.523 | 5.548 | 29,003 | -0.02(-0.33%) |
May 10, 2006 | 5.581 | 5.598 | 5.534 | 5.567 | 32,541 | -0.01(-0.15%) |
May 09, 2006 | 5.584 | 5.626 | 5.514 | 5.575 | 43,152 | +0.01(+0.18%) |
May 08, 2006 | 5.619 | 5.619 | 5.534 | 5.565 | 31,126 | -0.07(-1.20%) |
May 05, 2006 | 5.612 | 5.653 | 5.598 | 5.633 | 67,204 | -0.04(-0.62%) |
May 04, 2006 | 5.669 | 5.760 | 5.669 | 5.669 | 48,104 | +0.11(+1.91%) |
May 03, 2006 | 5.570 | 5.598 | 5.509 | 5.563 | 109,649 | -0.19(-3.27%) |
May 02, 2006 | 5.803 | 5.803 | 5.738 | 5.751 | 96,208 | -0.05(-0.78%) |