Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.790 | 4.850 | 4.790 | 4.850 | 4,139 | -0.05(-1.02%) |
Jul 28, 2006 | 4.830 | 4.920 | 4.800 | 4.900 | 3,400 | +0.09(+1.87%) |
Jul 27, 2006 | 4.850 | 4.900 | 4.810 | 4.810 | 3,703 | -0.06(-1.23%) |
Jul 26, 2006 | 4.880 | 4.880 | 4.740 | 4.870 | 3,224 | +0.00(+0.00%) |
Jul 25, 2006 | 4.800 | 4.920 | 4.720 | 4.870 | 2,484 | -0.08(-1.62%) |
Jul 24, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 1,397 | +0.00(+0.00%) |
Jul 21, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 2,720 | +0.14(+2.91%) |
Jul 20, 2006 | 5.030 | 5.030 | 4.800 | 4.810 | 4,231 | -0.19(-3.80%) |
Jul 19, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 340 | -0.01(-0.20%) |
Jul 17, 2006 | 5.000 | 5.200 | 5.000 | 5.010 | 3,460 | +0.01(+0.20%) |
Jul 14, 2006 | 4.976 | 5.000 | 4.976 | 5.000 | 2,704 | -0.09(-1.77%) |
Jul 13, 2006 | 4.940 | 5.090 | 4.940 | 5.090 | 200 | +0.13(+2.62%) |
Jul 12, 2006 | 4.940 | 4.990 | 4.940 | 4.960 | 1,560 | -0.02(-0.40%) |
Jul 11, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.980 | 4.980 | 4.980 | 4.980 | 170 | -0.05(-0.99%) |
Jul 07, 2006 | 5.100 | 5.100 | 5.030 | 5.030 | 1,000 | +0.03(+0.60%) |
Jul 06, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 | +0.05(+1.01%) |
Jul 05, 2006 | 4.940 | 4.950 | 4.900 | 4.950 | 4,580 | +0.00(+0.00%) |
Jul 03, 2006 | 4.980 | 4.980 | 4.950 | 4.950 | 530 | -0.03(-0.60%) |
Jun 30, 2006 | 5.010 | 5.017 | 4.980 | 4.980 | 2,570 | -0.02(-0.40%) |
Jun 29, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 5.050 | 5.050 | 5.000 | 5.000 | 300 | +0.05(+1.01%) |
Jun 27, 2006 | 4.940 | 4.960 | 4.900 | 4.950 | 6,580 | -0.08(-1.59%) |
Jun 26, 2006 | 5.040 | 5.060 | 4.940 | 5.030 | 10,400 | -0.17(-3.27%) |
Jun 23, 2006 | 4.910 | 5.200 | 4.910 | 5.200 | 2,000 | +0.19(+3.79%) |
Jun 22, 2006 | 4.900 | 5.080 | 4.900 | 5.010 | 850 | +0.01(+0.20%) |
Jun 21, 2006 | 5.000 | 5.000 | 4.900 | 5.000 | 3,721 | -0.03(-0.60%) |
Jun 20, 2006 | 4.901 | 5.030 | 4.901 | 5.030 | 1,600 | +0.04(+0.80%) |
Jun 19, 2006 | 5.000 | 5.000 | 4.900 | 4.990 | 10,725 | -0.14(-2.73%) |
Jun 16, 2006 | 5.120 | 5.130 | 4.900 | 5.130 | 5,400 | -0.02(-0.47%) |
Jun 15, 2006 | 5.070 | 5.180 | 5.070 | 5.154 | 1,329 | +0.00(+0.08%) |
Jun 14, 2006 | 5.150 | 5.190 | 5.100 | 5.150 | 2,801 | -0.08(-1.53%) |
Jun 13, 2006 | 5.130 | 5.250 | 5.000 | 5.230 | 5,249 | -0.11(-2.11%) |
Jun 12, 2006 | 5.343 | 5.343 | 5.343 | 5.343 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 5.140 | 5.360 | 5.140 | 5.343 | 5,100 | -0.09(-1.61%) |
Jun 08, 2006 | 5.236 | 5.430 | 5.200 | 5.430 | 2,300 | +0.03(+0.56%) |
Jun 07, 2006 | 5.500 | 5.500 | 5.400 | 5.400 | 700 | -0.08(-1.46%) |
Jun 06, 2006 | 5.250 | 5.480 | 5.250 | 5.480 | 1,750 | +0.18(+3.40%) |
Jun 05, 2006 | 5.350 | 5.350 | 5.300 | 5.300 | 1,600 | -0.02(-0.38%) |
Jun 02, 2006 | 5.458 | 5.461 | 5.090 | 5.320 | 5,952 | -0.14(-2.56%) |
Jun 01, 2006 | 5.460 | 5.460 | 5.460 | 5.460 | 300 | -0.02(-0.36%) |
May 31, 2006 | 5.350 | 5.480 | 5.010 | 5.480 | 4,798 | +0.09(+1.68%) |
May 30, 2006 | 5.560 | 5.560 | 5.360 | 5.390 | 5,105 | -0.17(-3.06%) |
May 26, 2006 | 5.360 | 5.560 | 5.350 | 5.560 | 3,700 | +0.41(+7.96%) |
May 25, 2006 | 5.090 | 5.230 | 5.090 | 5.150 | 5,241 | +0.05(+1.06%) |
May 24, 2006 | 5.120 | 5.150 | 5.050 | 5.096 | 6,948 | -0.03(-0.66%) |
May 23, 2006 | 5.120 | 5.296 | 5.120 | 5.130 | 25,077 | -0.36(-6.56%) |
May 22, 2006 | 5.280 | 5.490 | 5.160 | 5.490 | 7,075 | +0.00(+0.00%) |
May 19, 2006 | 5.500 | 5.500 | 5.260 | 5.490 | 1,774 | -0.01(-0.18%) |
May 18, 2006 | 5.420 | 5.600 | 5.420 | 5.500 | 1,975 | -0.02(-0.36%) |
May 17, 2006 | 5.720 | 5.720 | 5.370 | 5.520 | 1,700 | +0.02(+0.36%) |
May 16, 2006 | 5.580 | 5.580 | 5.270 | 5.500 | 6,000 | -0.09(-1.61%) |
May 15, 2006 | 5.750 | 6.000 | 5.510 | 5.590 | 5,700 | -0.35(-5.89%) |
May 12, 2006 | 5.800 | 5.950 | 5.800 | 5.940 | 1,100 | +0.14(+2.41%) |
May 11, 2006 | 5.750 | 5.850 | 5.750 | 5.800 | 400 | -0.23(-3.81%) |
May 10, 2006 | 5.910 | 6.120 | 5.900 | 6.030 | 1,200 | -0.09(-1.47%) |
May 09, 2006 | 6.180 | 6.180 | 5.710 | 6.120 | 11,241 | -0.01(-0.16%) |
May 08, 2006 | 6.000 | 6.130 | 5.990 | 6.130 | 2,450 | +0.15(+2.51%) |
May 05, 2006 | 5.773 | 5.980 | 5.610 | 5.980 | 3,715 | -0.01(-0.17%) |
May 04, 2006 | 6.140 | 6.140 | 5.600 | 5.990 | 1,900 | +0.14(+2.39%) |
May 03, 2006 | 5.760 | 5.880 | 5.646 | 5.850 | 5,970 | -0.05(-0.85%) |
May 02, 2006 | 5.948 | 5.948 | 5.900 | 5.900 | 600 | -0.10(-1.67%) |