Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.575 | 4.625 | 4.545 | 4.625 | 13,732 | +0.11(+2.49%) |
Jul 28, 2006 | 4.710 | 4.751 | 4.408 | 4.512 | 106,934 | -0.17(-3.63%) |
Jul 27, 2006 | 4.929 | 4.929 | 4.655 | 4.682 | 63,109 | -0.07(-1.44%) |
Jul 26, 2006 | 4.855 | 4.855 | 4.751 | 4.751 | 22,789 | -0.10(-2.14%) |
Jul 25, 2006 | 4.838 | 4.871 | 4.819 | 4.855 | 10,226 | +0.08(+1.78%) |
Jul 24, 2006 | 4.874 | 4.874 | 4.770 | 4.770 | 10,226 | -0.04(-0.91%) |
Jul 21, 2006 | 4.970 | 4.970 | 4.794 | 4.814 | 25,711 | -0.19(-3.83%) |
Jul 20, 2006 | 5.148 | 5.148 | 5.005 | 5.005 | 3,798 | -0.10(-1.93%) |
Jul 19, 2006 | 4.997 | 5.104 | 4.956 | 5.104 | 4,382 | +0.17(+3.50%) |
Jul 18, 2006 | 5.041 | 5.041 | 4.931 | 4.931 | 11,979 | -0.18(-3.43%) |
Jul 17, 2006 | 5.148 | 5.211 | 5.085 | 5.107 | 30,970 | -0.08(-1.48%) |
Jul 14, 2006 | 5.271 | 5.287 | 5.134 | 5.183 | 9,349 | -0.02(-0.37%) |
Jul 13, 2006 | 5.202 | 5.202 | 5.161 | 5.202 | 37,105 | +0.04(+0.80%) |
Jul 12, 2006 | 5.202 | 5.202 | 5.079 | 5.161 | 23,958 | -0.10(-1.82%) |
Jul 11, 2006 | 5.298 | 5.298 | 5.194 | 5.257 | 33,599 | -0.03(-0.66%) |
Jul 10, 2006 | 5.189 | 5.292 | 5.189 | 5.292 | 31,846 | +0.17(+3.36%) |
Jul 07, 2006 | 5.183 | 5.183 | 5.120 | 5.120 | 10,226 | +0.00(+0.00%) |
Jul 06, 2006 | 5.120 | 5.186 | 5.063 | 5.120 | 15,777 | +0.05(+1.08%) |
Jul 05, 2006 | 5.134 | 5.200 | 4.997 | 5.066 | 32,723 | -0.05(-1.07%) |
Jul 03, 2006 | 5.066 | 5.120 | 5.003 | 5.120 | 9,349 | +0.00(+0.07%) |
Jun 30, 2006 | 5.087 | 5.202 | 5.071 | 5.117 | 25,711 | +0.10(+1.95%) |
Jun 29, 2006 | 4.929 | 5.019 | 4.901 | 5.019 | 45,870 | +0.12(+2.35%) |
Jun 28, 2006 | 4.934 | 4.940 | 4.901 | 4.904 | 11,686 | -0.07(-1.49%) |
Jun 27, 2006 | 5.066 | 5.066 | 4.866 | 4.978 | 21,620 | -0.09(-1.73%) |
Jun 26, 2006 | 5.079 | 5.079 | 4.929 | 5.066 | 21,328 | -0.08(-1.54%) |
Jun 23, 2006 | 4.929 | 5.145 | 4.901 | 5.145 | 28,632 | +0.28(+5.86%) |
Jun 22, 2006 | 4.860 | 4.888 | 4.794 | 4.860 | 26,879 | -0.03(-0.56%) |
Jun 21, 2006 | 4.912 | 4.959 | 4.803 | 4.888 | 18,698 | +0.04(+0.88%) |
Jun 20, 2006 | 4.942 | 4.942 | 4.805 | 4.845 | 18,698 | -0.14(-2.83%) |
Jun 19, 2006 | 5.000 | 5.126 | 4.953 | 4.986 | 17,822 | -0.08(-1.62%) |
Jun 16, 2006 | 5.128 | 5.148 | 4.929 | 5.068 | 33,599 | -0.13(-2.42%) |
Jun 15, 2006 | 5.134 | 5.197 | 5.126 | 5.194 | 40,027 | +0.04(+0.85%) |
Jun 14, 2006 | 5.126 | 5.156 | 5.120 | 5.150 | 9,057 | +0.02(+0.37%) |
Jun 13, 2006 | 5.244 | 5.271 | 5.120 | 5.131 | 13,732 | -0.25(-4.63%) |
Jun 12, 2006 | 5.695 | 5.695 | 5.326 | 5.380 | 125,925 | -0.25(-4.52%) |
Jun 09, 2006 | 5.750 | 5.753 | 5.561 | 5.635 | 27,171 | -0.03(-0.58%) |
Jun 08, 2006 | 5.750 | 5.764 | 5.561 | 5.668 | 129,139 | -0.08(-1.43%) |
Jun 07, 2006 | 5.764 | 5.764 | 5.668 | 5.750 | 61,940 | -0.11(-1.87%) |
Jun 06, 2006 | 6.158 | 6.158 | 5.742 | 5.860 | 23,373 | +0.02(+0.38%) |
Jun 05, 2006 | 5.986 | 6.295 | 5.682 | 5.838 | 86,774 | -0.12(-1.98%) |
Jun 02, 2006 | 5.545 | 5.955 | 5.449 | 5.955 | 62,816 | +0.50(+9.08%) |
Jun 01, 2006 | 5.435 | 5.460 | 5.394 | 5.460 | 2,921 | +0.02(+0.30%) |
May 31, 2006 | 5.449 | 5.471 | 5.408 | 5.443 | 5,843 | -0.00(-0.05%) |
May 30, 2006 | 5.421 | 5.608 | 5.421 | 5.446 | 23,665 | +0.08(+1.48%) |
May 26, 2006 | 5.359 | 5.394 | 5.222 | 5.367 | 23,081 | +0.06(+1.19%) |
May 25, 2006 | 5.298 | 5.309 | 5.252 | 5.304 | 30,970 | +0.01(+0.26%) |
May 24, 2006 | 5.372 | 5.372 | 5.230 | 5.290 | 9,641 | -0.15(-2.77%) |
May 23, 2006 | 5.339 | 5.545 | 5.298 | 5.441 | 11,102 | +0.19(+3.54%) |
May 22, 2006 | 5.380 | 5.383 | 5.202 | 5.254 | 16,945 | -0.13(-2.34%) |
May 19, 2006 | 5.542 | 5.635 | 5.380 | 5.380 | 11,979 | -0.09(-1.70%) |
May 18, 2006 | 5.504 | 5.504 | 5.435 | 5.473 | 4,674 | +0.03(+0.50%) |
May 17, 2006 | 5.446 | 5.452 | 5.372 | 5.446 | 21,328 | -0.03(-0.50%) |
May 16, 2006 | 5.408 | 5.545 | 5.356 | 5.473 | 11,394 | +0.20(+3.84%) |
May 15, 2006 | 5.408 | 5.408 | 5.230 | 5.271 | 15,777 | -0.14(-2.53%) |
May 12, 2006 | 5.476 | 5.476 | 5.408 | 5.408 | 15,485 | -0.14(-2.47%) |
May 11, 2006 | 5.599 | 5.734 | 5.421 | 5.545 | 39,443 | -0.11(-1.98%) |
May 10, 2006 | 5.709 | 5.750 | 5.602 | 5.657 | 15,485 | +0.02(+0.29%) |
May 09, 2006 | 5.682 | 5.736 | 5.641 | 5.641 | 7,888 | -0.01(-0.19%) |
May 08, 2006 | 5.739 | 5.739 | 5.613 | 5.651 | 11,394 | +0.05(+0.88%) |
May 05, 2006 | 5.613 | 5.613 | 5.487 | 5.602 | 16,653 | -0.07(-1.16%) |
May 04, 2006 | 5.578 | 5.747 | 5.509 | 5.668 | 25,418 | +0.16(+2.88%) |
May 03, 2006 | 5.476 | 5.539 | 5.464 | 5.509 | 19,867 | +0.03(+0.55%) |
May 02, 2006 | 5.504 | 5.545 | 5.476 | 5.479 | 7,012 | -0.09(-1.62%) |