Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.617 | 5.653 | 5.610 | 5.610 | 92,640 | -0.02(-0.32%) |
Jul 28, 2006 | 5.599 | 5.629 | 5.576 | 5.629 | 76,759 | +0.04(+0.65%) |
Jul 27, 2006 | 5.576 | 5.592 | 5.564 | 5.592 | 71,024 | +0.02(+0.33%) |
Jul 26, 2006 | 5.599 | 5.601 | 5.554 | 5.574 | 83,817 | -0.01(-0.12%) |
Jul 25, 2006 | 5.556 | 5.599 | 5.556 | 5.581 | 87,347 | -0.01(-0.16%) |
Jul 24, 2006 | 5.599 | 5.610 | 5.585 | 5.590 | 68,377 | -0.01(-0.16%) |
Jul 21, 2006 | 5.599 | 5.599 | 5.565 | 5.599 | 71,906 | -0.01(-0.12%) |
Jul 20, 2006 | 5.608 | 5.610 | 5.576 | 5.606 | 101,904 | -0.00(-0.04%) |
Jul 19, 2006 | 5.599 | 5.631 | 5.588 | 5.608 | 83,376 | +0.00(+0.08%) |
Jul 18, 2006 | 5.590 | 5.604 | 5.565 | 5.604 | 56,907 | +0.02(+0.28%) |
Jul 17, 2006 | 5.588 | 5.667 | 5.565 | 5.588 | 123,521 | -0.02(-0.36%) |
Jul 14, 2006 | 5.626 | 5.629 | 5.590 | 5.608 | 59,113 | -0.02(-0.28%) |
Jul 13, 2006 | 5.667 | 5.712 | 5.622 | 5.624 | 143,813 | -0.05(-0.96%) |
Jul 12, 2006 | 5.665 | 5.703 | 5.656 | 5.678 | 113,374 | +0.02(+0.40%) |
Jul 11, 2006 | 5.667 | 5.678 | 5.647 | 5.656 | 93,964 | -0.01(-0.20%) |
Jul 10, 2006 | 5.629 | 5.694 | 5.629 | 5.667 | 112,492 | +0.03(+0.56%) |
Jul 07, 2006 | 5.656 | 5.656 | 5.604 | 5.635 | 80,729 | +0.02(+0.32%) |
Jul 06, 2006 | 5.583 | 5.712 | 5.583 | 5.617 | 160,577 | +0.03(+0.61%) |
Jul 05, 2006 | 5.547 | 5.615 | 5.520 | 5.583 | 154,842 | +0.01(+0.24%) |
Jul 03, 2006 | 5.511 | 5.576 | 5.511 | 5.570 | 52,055 | +0.06(+1.07%) |
Jun 30, 2006 | 5.486 | 5.536 | 5.463 | 5.511 | 62,201 | +0.08(+1.50%) |
Jun 29, 2006 | 5.375 | 5.440 | 5.354 | 5.429 | 199,398 | +0.05(+0.84%) |
Jun 28, 2006 | 5.443 | 5.456 | 5.372 | 5.384 | 149,989 | -0.02(-0.46%) |
Jun 27, 2006 | 5.477 | 5.488 | 5.361 | 5.409 | 203,368 | -0.08(-1.45%) |
Jun 26, 2006 | 5.474 | 5.524 | 5.463 | 5.488 | 73,230 | -0.01(-0.16%) |
Jun 23, 2006 | 5.545 | 5.545 | 5.497 | 5.497 | 38,820 | -0.04(-0.66%) |
Jun 22, 2006 | 5.531 | 5.583 | 5.513 | 5.533 | 121,315 | -0.01(-0.12%) |
Jun 21, 2006 | 5.517 | 5.558 | 5.486 | 5.540 | 118,668 | +0.02(+0.41%) |
Jun 20, 2006 | 5.465 | 5.517 | 5.463 | 5.517 | 99,258 | +0.05(+1.00%) |
Jun 19, 2006 | 5.481 | 5.520 | 5.463 | 5.463 | 81,612 | -0.02(-0.33%) |
Jun 16, 2006 | 5.465 | 5.492 | 5.456 | 5.481 | 53,819 | +0.02(+0.37%) |
Jun 15, 2006 | 5.463 | 5.554 | 5.440 | 5.461 | 133,667 | -0.00(-0.04%) |
Jun 14, 2006 | 5.531 | 5.574 | 5.463 | 5.463 | 146,901 | -0.07(-1.23%) |
Jun 13, 2006 | 5.556 | 5.565 | 5.531 | 5.531 | 217,926 | -0.06(-1.13%) |
Jun 12, 2006 | 5.610 | 5.633 | 5.579 | 5.595 | 149,989 | -0.02(-0.32%) |
Jun 09, 2006 | 5.622 | 5.644 | 5.613 | 5.613 | 123,962 | -0.02(-0.32%) |
Jun 08, 2006 | 5.615 | 5.633 | 5.610 | 5.631 | 78,524 | -0.03(-0.60%) |
Jun 07, 2006 | 5.633 | 5.678 | 5.633 | 5.665 | 180,429 | -0.02(-0.44%) |
Jun 06, 2006 | 5.647 | 5.712 | 5.610 | 5.690 | 116,021 | +0.04(+0.76%) |
Jun 05, 2006 | 5.735 | 5.753 | 5.644 | 5.647 | 151,313 | -0.09(-1.62%) |
Jun 02, 2006 | 5.667 | 5.758 | 5.663 | 5.740 | 177,341 | +0.10(+1.77%) |
Jun 01, 2006 | 5.622 | 5.658 | 5.599 | 5.640 | 127,491 | +0.01(+0.12%) |
May 31, 2006 | 5.554 | 5.633 | 5.527 | 5.633 | 195,869 | +0.10(+1.80%) |
May 30, 2006 | 5.540 | 5.579 | 5.508 | 5.533 | 157,930 | -0.01(-0.25%) |
May 26, 2006 | 5.520 | 5.579 | 5.520 | 5.547 | 101,904 | +0.04(+0.66%) |
May 25, 2006 | 5.561 | 5.583 | 5.508 | 5.511 | 155,283 | -0.06(-1.14%) |
May 24, 2006 | 5.574 | 5.592 | 5.520 | 5.574 | 159,695 | -0.00(-0.04%) |
May 23, 2006 | 5.599 | 5.610 | 5.554 | 5.576 | 147,784 | +0.02(+0.37%) |
May 22, 2006 | 5.606 | 5.606 | 5.554 | 5.556 | 158,812 | -0.05(-0.89%) |
May 19, 2006 | 5.599 | 5.633 | 5.565 | 5.606 | 137,637 | +0.01(+0.20%) |
May 18, 2006 | 5.547 | 5.622 | 5.547 | 5.595 | 106,316 | +0.05(+0.86%) |
May 17, 2006 | 5.599 | 5.601 | 5.545 | 5.547 | 219,250 | -0.08(-1.41%) |
May 16, 2006 | 5.660 | 5.667 | 5.570 | 5.626 | 128,814 | -0.04(-0.68%) |
May 15, 2006 | 5.678 | 5.678 | 5.633 | 5.665 | 241,748 | -0.09(-1.54%) |
May 12, 2006 | 5.760 | 5.769 | 5.735 | 5.753 | 93,523 | +0.00(+0.04%) |
May 11, 2006 | 5.780 | 5.789 | 5.746 | 5.751 | 184,399 | -0.03(-0.47%) |
May 10, 2006 | 5.746 | 5.780 | 5.746 | 5.778 | 159,695 | +0.04(+0.63%) |
May 09, 2006 | 5.771 | 5.812 | 5.735 | 5.742 | 173,370 | -0.06(-1.02%) |
May 08, 2006 | 5.778 | 5.819 | 5.769 | 5.801 | 177,341 | +0.02(+0.39%) |
May 05, 2006 | 5.758 | 5.778 | 5.740 | 5.778 | 159,695 | +0.03(+0.59%) |
May 04, 2006 | 5.744 | 5.785 | 5.712 | 5.744 | 131,902 | +0.00(+0.00%) |
May 03, 2006 | 5.785 | 5.799 | 5.678 | 5.744 | 177,341 | -0.05(-0.78%) |
May 02, 2006 | 5.681 | 5.817 | 5.669 | 5.789 | 211,309 | +0.10(+1.83%) |