Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.131 | 5.224 | 5.093 | 5.195 | 5,433,523 | +0.06(+1.21%) |
Jul 28, 2006 | 5.008 | 5.166 | 4.969 | 5.133 | 9,024,345 | +0.17(+3.51%) |
Jul 27, 2006 | 5.284 | 5.284 | 4.877 | 4.959 | 12,677,096 | -0.07(-1.34%) |
Jul 26, 2006 | 5.042 | 5.133 | 4.946 | 5.027 | 7,511,560 | -0.02(-0.31%) |
Jul 25, 2006 | 5.036 | 5.098 | 4.976 | 5.042 | 5,556,258 | -0.02(-0.35%) |
Jul 24, 2006 | 4.856 | 5.080 | 4.875 | 5.060 | 6,039,876 | +0.20(+4.21%) |
Jul 21, 2006 | 5.025 | 5.029 | 4.818 | 4.856 | 7,989,548 | -0.13(-2.59%) |
Jul 20, 2006 | 5.218 | 5.239 | 4.978 | 4.985 | 6,307,301 | -0.18(-3.47%) |
Jul 19, 2006 | 5.071 | 5.233 | 5.071 | 5.164 | 6,777,970 | +0.13(+2.60%) |
Jul 18, 2006 | 5.024 | 5.058 | 4.919 | 5.033 | 5,565,266 | +0.04(+0.85%) |
Jul 17, 2006 | 5.058 | 5.069 | 4.976 | 4.991 | 4,684,169 | -0.09(-1.72%) |
Jul 14, 2006 | 5.131 | 5.142 | 4.989 | 5.079 | 5,074,892 | -0.05(-1.01%) |
Jul 13, 2006 | 5.222 | 5.245 | 5.113 | 5.131 | 7,039,765 | -0.15(-2.79%) |
Jul 12, 2006 | 5.292 | 5.340 | 5.262 | 5.278 | 4,796,206 | -0.01(-0.26%) |
Jul 11, 2006 | 5.243 | 5.309 | 5.171 | 5.292 | 5,921,645 | +0.04(+0.72%) |
Jul 10, 2006 | 5.266 | 5.320 | 5.219 | 5.254 | 3,202,350 | +0.03(+0.59%) |
Jul 07, 2006 | 5.301 | 5.301 | 5.198 | 5.223 | 4,114,412 | -0.08(-1.47%) |
Jul 06, 2006 | 5.349 | 5.383 | 5.280 | 5.301 | 5,481,941 | +0.00(+0.08%) |
Jul 05, 2006 | 5.401 | 5.401 | 5.272 | 5.297 | 8,221,505 | -0.10(-1.92%) |
Jul 03, 2006 | 5.484 | 5.484 | 5.385 | 5.401 | 2,728,866 | -0.03(-0.51%) |
Jun 30, 2006 | 5.287 | 5.451 | 5.287 | 5.428 | 8,709,627 | +0.14(+2.69%) |
Jun 29, 2006 | 5.067 | 5.306 | 5.056 | 5.286 | 10,898,012 | +0.27(+5.32%) |
Jun 28, 2006 | 4.951 | 5.024 | 4.932 | 5.020 | 6,069,715 | +0.10(+1.96%) |
Jun 27, 2006 | 4.993 | 5.031 | 4.921 | 4.923 | 5,756,686 | -0.04(-0.89%) |
Jun 26, 2006 | 4.920 | 4.987 | 4.920 | 4.967 | 3,226,559 | +0.05(+1.10%) |
Jun 23, 2006 | 4.885 | 4.978 | 4.867 | 4.913 | 3,070,608 | +0.00(+0.05%) |
Jun 22, 2006 | 4.902 | 4.921 | 4.833 | 4.910 | 5,081,648 | -0.02(-0.40%) |
Jun 21, 2006 | 4.835 | 5.021 | 4.807 | 4.930 | 8,102,712 | +0.09(+1.90%) |
Jun 20, 2006 | 4.755 | 4.869 | 4.732 | 4.838 | 7,254,832 | +0.09(+1.82%) |
Jun 19, 2006 | 4.760 | 4.769 | 4.676 | 4.751 | 7,430,488 | +0.03(+0.63%) |
Jun 16, 2006 | 4.751 | 4.813 | 4.704 | 4.722 | 4,685,858 | -0.04(-0.79%) |
Jun 15, 2006 | 4.689 | 4.794 | 4.689 | 4.759 | 8,034,025 | +0.11(+2.39%) |
Jun 14, 2006 | 4.500 | 4.650 | 4.499 | 4.648 | 9,574,397 | +0.17(+3.72%) |
Jun 13, 2006 | 4.494 | 4.563 | 4.452 | 4.482 | 6,969,390 | -0.01(-0.27%) |
Jun 12, 2006 | 4.618 | 4.636 | 4.484 | 4.494 | 5,548,939 | -0.15(-3.17%) |
Jun 09, 2006 | 4.641 | 4.697 | 4.593 | 4.641 | 5,379,475 | +0.02(+0.44%) |
Jun 08, 2006 | 4.686 | 4.686 | 4.489 | 4.620 | 12,797,015 | -0.08(-1.63%) |
Jun 07, 2006 | 4.782 | 4.851 | 4.695 | 4.697 | 5,633,952 | -0.07(-1.52%) |
Jun 06, 2006 | 4.866 | 4.870 | 4.729 | 4.769 | 7,284,671 | -0.08(-1.60%) |
Jun 05, 2006 | 4.978 | 4.984 | 4.838 | 4.847 | 5,098,538 | -0.13(-2.63%) |
Jun 02, 2006 | 5.047 | 5.048 | 4.902 | 4.978 | 8,151,130 | -0.03(-0.52%) |
Jun 01, 2006 | 4.900 | 5.029 | 4.880 | 5.004 | 7,200,784 | +0.11(+2.25%) |
May 31, 2006 | 4.802 | 4.902 | 4.787 | 4.894 | 10,414,957 | +0.13(+2.76%) |
May 30, 2006 | 4.887 | 4.887 | 4.754 | 4.762 | 6,508,855 | -0.12(-2.54%) |
May 26, 2006 | 4.707 | 4.938 | 4.707 | 4.887 | 7,976,036 | +0.05(+1.06%) |
May 25, 2006 | 4.850 | 4.884 | 4.767 | 4.836 | 5,909,822 | +0.02(+0.46%) |
May 24, 2006 | 4.782 | 4.873 | 4.712 | 4.813 | 6,325,317 | +0.03(+0.66%) |
May 23, 2006 | 4.840 | 4.923 | 4.763 | 4.782 | 7,593,196 | +0.05(+1.05%) |
May 22, 2006 | 4.872 | 4.873 | 4.635 | 4.732 | 10,338,389 | -0.14(-2.87%) |
May 19, 2006 | 4.831 | 4.967 | 4.796 | 4.872 | 10,891,819 | +0.08(+1.63%) |
May 18, 2006 | 4.843 | 4.926 | 4.793 | 4.794 | 7,019,497 | -0.05(-1.01%) |
May 17, 2006 | 4.987 | 4.996 | 4.829 | 4.843 | 8,698,930 | -0.15(-2.97%) |
May 16, 2006 | 4.989 | 5.103 | 4.969 | 4.991 | 6,394,566 | -0.01(-0.23%) |
May 15, 2006 | 5.045 | 5.067 | 4.940 | 5.003 | 6,600,062 | -0.05(-1.00%) |
May 12, 2006 | 5.181 | 5.181 | 5.010 | 5.053 | 10,485,895 | -0.13(-2.51%) |
May 11, 2006 | 5.145 | 5.226 | 5.139 | 5.183 | 9,196,623 | +0.08(+1.61%) |
May 10, 2006 | 4.912 | 5.164 | 4.912 | 5.101 | 28,808,766 | +0.20(+4.09%) |
May 09, 2006 | 4.801 | 4.918 | 4.787 | 4.901 | 4,970,736 | +0.10(+1.98%) |
May 08, 2006 | 4.833 | 4.838 | 4.785 | 4.806 | 3,685,968 | -0.00(-0.04%) |
May 05, 2006 | 4.754 | 4.812 | 4.729 | 4.808 | 5,128,377 | +0.10(+2.08%) |
May 04, 2006 | 4.734 | 4.774 | 4.702 | 4.710 | 3,491,732 | -0.02(-0.32%) |
May 03, 2006 | 4.676 | 4.728 | 4.613 | 4.725 | 9,696,005 | +0.03(+0.57%) |
May 02, 2006 | 4.802 | 4.835 | 4.676 | 4.698 | 7,965,339 | -0.09(-1.80%) |