Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.290 | 5.430 | 5.290 | 5.300 | 46,182 | +0.01(+0.19%) |
Jul 28, 2006 | 5.240 | 5.410 | 5.240 | 5.290 | 24,680 | -0.06(-1.12%) |
Jul 27, 2006 | 5.260 | 5.490 | 5.100 | 5.350 | 92,731 | +0.05(+0.94%) |
Jul 26, 2006 | 5.220 | 5.660 | 5.210 | 5.300 | 73,577 | +0.02(+0.38%) |
Jul 25, 2006 | 5.300 | 5.460 | 5.270 | 5.280 | 21,915 | +0.01(+0.19%) |
Jul 24, 2006 | 5.280 | 5.430 | 5.250 | 5.270 | 12,503 | -0.02(-0.38%) |
Jul 21, 2006 | 5.370 | 5.460 | 5.290 | 5.290 | 25,159 | -0.17(-3.11%) |
Jul 20, 2006 | 5.430 | 5.460 | 5.300 | 5.460 | 21,761 | +0.02(+0.37%) |
Jul 19, 2006 | 5.240 | 5.440 | 5.240 | 5.440 | 21,072 | +0.14(+2.64%) |
Jul 18, 2006 | 5.430 | 5.500 | 5.210 | 5.300 | 50,089 | -0.13(-2.39%) |
Jul 17, 2006 | 5.350 | 5.500 | 5.350 | 5.430 | 33,022 | +0.07(+1.31%) |
Jul 14, 2006 | 5.370 | 5.520 | 5.250 | 5.360 | 29,029 | -0.04(-0.74%) |
Jul 13, 2006 | 5.660 | 5.660 | 5.400 | 5.400 | 24,294 | -0.22(-3.91%) |
Jul 12, 2006 | 5.700 | 5.700 | 5.530 | 5.620 | 17,487 | -0.02(-0.35%) |
Jul 11, 2006 | 5.490 | 5.900 | 5.490 | 5.640 | 57,502 | +0.22(+4.06%) |
Jul 10, 2006 | 5.440 | 5.590 | 5.400 | 5.420 | 36,626 | -0.18(-3.21%) |
Jul 07, 2006 | 5.750 | 5.750 | 5.400 | 5.600 | 17,721 | -0.06(-1.06%) |
Jul 06, 2006 | 5.300 | 5.660 | 5.270 | 5.660 | 36,088 | +0.31(+5.79%) |
Jul 05, 2006 | 5.520 | 5.590 | 5.320 | 5.350 | 21,902 | -0.12(-2.19%) |
Jul 03, 2006 | 5.710 | 5.710 | 5.410 | 5.470 | 10,988 | -0.13(-2.32%) |
Jun 30, 2006 | 5.250 | 5.980 | 5.250 | 5.600 | 43,813 | +0.33(+6.26%) |
Jun 29, 2006 | 5.270 | 5.390 | 5.250 | 5.270 | 26,500 | -0.02(-0.38%) |
Jun 28, 2006 | 5.300 | 5.420 | 5.250 | 5.290 | 47,430 | -0.05(-0.94%) |
Jun 27, 2006 | 5.350 | 5.470 | 5.260 | 5.340 | 23,740 | +0.03(+0.56%) |
Jun 26, 2006 | 5.290 | 5.368 | 5.230 | 5.310 | 10,800 | -0.03(-0.56%) |
Jun 23, 2006 | 5.260 | 5.450 | 5.260 | 5.340 | 15,617 | -0.01(-0.19%) |
Jun 22, 2006 | 5.340 | 5.470 | 5.220 | 5.350 | 19,629 | +0.06(+1.13%) |
Jun 21, 2006 | 5.360 | 5.490 | 5.200 | 5.290 | 50,543 | -0.06(-1.12%) |
Jun 20, 2006 | 5.360 | 5.480 | 5.310 | 5.350 | 41,872 | -0.01(-0.19%) |
Jun 19, 2006 | 5.420 | 5.490 | 5.310 | 5.360 | 23,813 | -0.03(-0.56%) |
Jun 16, 2006 | 5.370 | 5.490 | 5.360 | 5.390 | 17,473 | -0.02(-0.37%) |
Jun 15, 2006 | 5.320 | 5.480 | 5.320 | 5.410 | 31,409 | -0.01(-0.18%) |
Jun 14, 2006 | 5.320 | 5.490 | 5.270 | 5.420 | 26,126 | +0.10(+1.88%) |
Jun 13, 2006 | 5.460 | 5.590 | 5.260 | 5.320 | 35,682 | -0.09(-1.66%) |
Jun 12, 2006 | 5.330 | 5.610 | 5.330 | 5.410 | 34,473 | +0.14(+2.66%) |
Jun 09, 2006 | 5.250 | 5.600 | 5.200 | 5.270 | 72,291 | +0.01(+0.19%) |
Jun 08, 2006 | 5.510 | 5.630 | 5.260 | 5.260 | 24,810 | -0.25(-4.54%) |
Jun 07, 2006 | 5.600 | 5.600 | 5.430 | 5.510 | 34,572 | +0.06(+1.10%) |
Jun 06, 2006 | 5.600 | 5.620 | 5.450 | 5.450 | 48,293 | -0.21(-3.63%) |
Jun 05, 2006 | 5.680 | 5.720 | 5.640 | 5.655 | 18,394 | +0.00(+0.09%) |
Jun 02, 2006 | 5.760 | 5.830 | 5.650 | 5.650 | 8,378 | -0.09(-1.57%) |
Jun 01, 2006 | 5.900 | 5.900 | 5.678 | 5.740 | 33,450 | -0.21(-3.53%) |
May 31, 2006 | 5.600 | 5.950 | 5.600 | 5.950 | 64,388 | +0.36(+6.44%) |
May 30, 2006 | 5.750 | 5.830 | 5.580 | 5.590 | 31,793 | -0.24(-4.12%) |
May 26, 2006 | 5.810 | 5.900 | 5.700 | 5.830 | 35,671 | +0.11(+1.92%) |
May 25, 2006 | 5.710 | 5.880 | 5.700 | 5.720 | 46,002 | +0.01(+0.18%) |
May 24, 2006 | 5.710 | 5.950 | 5.640 | 5.710 | 87,100 | -0.27(-4.52%) |
May 23, 2006 | 5.100 | 6.000 | 4.740 | 5.980 | 616,921 | -0.50(-7.72%) |
May 22, 2006 | 6.530 | 6.740 | 6.180 | 6.480 | 161,066 | +0.00(+0.00%) |
May 19, 2006 | 6.650 | 6.750 | 6.410 | 6.480 | 52,621 | -0.14(-2.11%) |
May 18, 2006 | 6.860 | 6.940 | 6.580 | 6.620 | 60,856 | -0.24(-3.50%) |
May 17, 2006 | 7.130 | 7.200 | 6.570 | 6.860 | 117,879 | -0.05(-0.72%) |
May 16, 2006 | 7.040 | 7.040 | 6.620 | 6.910 | 61,872 | +0.29(+4.38%) |
May 15, 2006 | 6.520 | 6.800 | 6.520 | 6.620 | 60,611 | +0.10(+1.53%) |
May 12, 2006 | 6.460 | 6.620 | 6.400 | 6.520 | 45,852 | +0.12(+1.87%) |
May 11, 2006 | 6.520 | 6.833 | 6.340 | 6.400 | 36,039 | -0.19(-2.88%) |
May 10, 2006 | 6.720 | 6.720 | 6.350 | 6.590 | 114,559 | -0.24(-3.51%) |
May 09, 2006 | 6.850 | 6.850 | 6.650 | 6.830 | 53,251 | -0.02(-0.29%) |
May 08, 2006 | 6.560 | 7.160 | 6.430 | 6.850 | 169,081 | +0.49(+7.70%) |
May 05, 2006 | 6.190 | 6.370 | 6.180 | 6.360 | 48,295 | +0.15(+2.42%) |
May 04, 2006 | 6.160 | 6.290 | 6.150 | 6.210 | 39,149 | +0.05(+0.81%) |
May 03, 2006 | 6.150 | 6.210 | 6.120 | 6.160 | 26,046 | +0.04(+0.65%) |
May 02, 2006 | 6.250 | 6.290 | 6.090 | 6.120 | 25,994 | -0.11(-1.77%) |