Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.762 | 4.838 | 4.743 | 4.800 | 362,080 | +0.06(+1.20%) |
Jul 28, 2006 | 4.696 | 4.885 | 4.668 | 4.743 | 466,832 | +0.06(+1.21%) |
Jul 27, 2006 | 4.809 | 4.866 | 4.630 | 4.687 | 282,750 | -0.12(-2.55%) |
Jul 26, 2006 | 4.743 | 4.819 | 4.630 | 4.809 | 359,746 | +0.05(+0.99%) |
Jul 25, 2006 | 4.639 | 4.857 | 4.564 | 4.762 | 507,302 | +0.15(+3.28%) |
Jul 24, 2006 | 4.460 | 4.630 | 4.469 | 4.611 | 293,332 | +0.15(+3.39%) |
Jul 21, 2006 | 4.479 | 4.507 | 4.346 | 4.460 | 436,389 | -0.01(-0.21%) |
Jul 20, 2006 | 4.724 | 4.781 | 4.441 | 4.469 | 479,811 | -0.26(-5.59%) |
Jul 19, 2006 | 4.602 | 4.762 | 4.583 | 4.734 | 779,570 | +0.17(+3.73%) |
Jul 18, 2006 | 4.422 | 4.573 | 4.394 | 4.564 | 328,007 | +0.19(+4.32%) |
Jul 17, 2006 | 4.554 | 4.630 | 4.365 | 4.375 | 433,466 | -0.22(-4.73%) |
Jul 14, 2006 | 4.535 | 4.658 | 4.403 | 4.592 | 389,591 | +0.08(+1.67%) |
Jul 13, 2006 | 4.677 | 4.724 | 4.403 | 4.517 | 457,386 | -0.20(-4.21%) |
Jul 12, 2006 | 4.828 | 4.838 | 4.649 | 4.715 | 351,237 | -0.12(-2.54%) |
Jul 11, 2006 | 4.762 | 4.866 | 4.649 | 4.838 | 715,104 | +0.06(+1.19%) |
Jul 10, 2006 | 4.961 | 4.998 | 4.772 | 4.781 | 562,178 | -0.14(-2.88%) |
Jul 07, 2006 | 5.102 | 5.112 | 4.902 | 4.923 | 450,453 | -0.20(-3.87%) |
Jul 06, 2006 | 5.235 | 5.291 | 5.074 | 5.121 | 285,413 | -0.07(-1.28%) |
Jul 05, 2006 | 5.282 | 5.433 | 5.046 | 5.187 | 926,209 | -0.11(-2.14%) |
Jul 03, 2006 | 5.357 | 5.424 | 5.197 | 5.301 | 165,856 | +0.01(+0.18%) |
Jun 30, 2006 | 5.225 | 5.414 | 5.178 | 5.291 | 1,506,849 | +0.09(+1.82%) |
Jun 29, 2006 | 4.970 | 5.197 | 4.951 | 5.197 | 560,387 | +0.28(+5.77%) |
Jun 28, 2006 | 4.932 | 4.970 | 4.828 | 4.913 | 1,195,696 | -0.03(-0.57%) |
Jun 27, 2006 | 5.112 | 5.159 | 4.857 | 4.942 | 714,855 | -0.19(-3.68%) |
Jun 26, 2006 | 4.989 | 5.150 | 4.876 | 5.131 | 655,531 | +0.18(+3.63%) |
Jun 23, 2006 | 4.961 | 5.083 | 4.951 | 4.951 | 1,055,565 | +0.00(+0.00%) |
Jun 22, 2006 | 5.065 | 5.093 | 4.942 | 4.951 | 445,998 | -0.10(-2.06%) |
Jun 21, 2006 | 4.980 | 5.254 | 4.961 | 5.055 | 447,853 | +0.05(+0.94%) |
Jun 20, 2006 | 5.263 | 5.282 | 4.989 | 5.008 | 979,733 | -0.28(-5.36%) |
Jun 19, 2006 | 5.291 | 5.348 | 5.254 | 5.291 | 571,505 | +0.03(+0.54%) |
Jun 16, 2006 | 5.405 | 5.405 | 5.131 | 5.263 | 1,390,966 | -0.17(-3.13%) |
Jun 15, 2006 | 5.367 | 5.490 | 5.320 | 5.433 | 355,900 | +0.14(+2.68%) |
Jun 14, 2006 | 5.225 | 5.405 | 5.140 | 5.291 | 368,170 | +0.08(+1.45%) |
Jun 13, 2006 | 5.386 | 5.528 | 5.150 | 5.216 | 696,160 | -0.12(-2.30%) |
Jun 12, 2006 | 5.669 | 5.669 | 5.282 | 5.339 | 679,065 | -0.30(-5.36%) |
Jun 09, 2006 | 5.603 | 5.698 | 5.537 | 5.641 | 512,587 | +0.09(+1.53%) |
Jun 08, 2006 | 5.802 | 5.802 | 5.471 | 5.556 | 662,034 | -0.21(-3.61%) |
Jun 07, 2006 | 5.896 | 5.962 | 5.726 | 5.764 | 627,605 | -0.13(-2.24%) |
Jun 06, 2006 | 5.915 | 6.066 | 5.858 | 5.896 | 382,574 | -0.06(-0.95%) |
Jun 05, 2006 | 6.406 | 6.406 | 5.915 | 5.953 | 576,681 | -0.43(-6.80%) |
Jun 02, 2006 | 6.595 | 6.671 | 6.293 | 6.387 | 563,434 | +0.09(+1.50%) |
Jun 01, 2006 | 6.009 | 6.331 | 5.953 | 6.293 | 261,701 | +0.28(+4.72%) |
May 31, 2006 | 5.915 | 6.057 | 5.858 | 6.009 | 558,398 | +0.09(+1.60%) |
May 30, 2006 | 5.981 | 6.180 | 5.858 | 5.915 | 505,862 | -0.16(-2.64%) |
May 26, 2006 | 6.019 | 6.113 | 5.943 | 6.076 | 237,596 | +0.08(+1.26%) |
May 25, 2006 | 5.830 | 6.038 | 5.830 | 6.000 | 346,225 | +0.08(+1.28%) |
May 24, 2006 | 5.792 | 6.000 | 5.735 | 5.924 | 679,219 | +0.13(+2.28%) |
May 23, 2006 | 5.924 | 6.009 | 5.745 | 5.792 | 461,249 | -0.16(-2.70%) |
May 22, 2006 | 5.991 | 6.028 | 5.745 | 5.953 | 561,966 | -0.06(-0.94%) |
May 19, 2006 | 6.000 | 6.094 | 5.735 | 6.009 | 508,756 | +0.01(+0.16%) |
May 18, 2006 | 5.877 | 6.028 | 5.877 | 6.000 | 624,219 | +0.11(+1.93%) |
May 17, 2006 | 5.962 | 6.104 | 5.820 | 5.887 | 688,526 | -0.10(-1.74%) |
May 16, 2006 | 5.868 | 6.047 | 5.868 | 5.991 | 741,377 | +0.09(+1.60%) |
May 15, 2006 | 5.887 | 5.943 | 5.717 | 5.896 | 963,183 | +0.01(+0.16%) |
May 12, 2006 | 5.594 | 5.924 | 5.556 | 5.887 | 1,023,513 | -0.01(-0.16%) |
May 11, 2006 | 6.151 | 6.151 | 5.839 | 5.896 | 927,003 | -0.26(-4.15%) |
May 10, 2006 | 6.586 | 6.614 | 5.783 | 6.151 | 2,454,678 | -1.11(-15.23%) |
May 09, 2006 | 7.266 | 7.483 | 7.209 | 7.257 | 560,416 | -0.13(-1.79%) |
May 08, 2006 | 7.786 | 7.786 | 7.351 | 7.389 | 539,398 | -0.35(-4.52%) |
May 05, 2006 | 7.843 | 7.909 | 7.710 | 7.739 | 242,360 | -0.11(-1.44%) |
May 04, 2006 | 7.899 | 7.937 | 7.833 | 7.852 | 134,283 | -0.02(-0.24%) |
May 03, 2006 | 7.748 | 7.890 | 7.710 | 7.871 | 227,687 | +0.16(+2.08%) |
May 02, 2006 | 7.644 | 7.814 | 7.597 | 7.710 | 346,195 | +0.11(+1.49%) |