Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.283 | 4.286 | 4.241 | 4.248 | 690,152 | -0.00(-0.08%) |
Jul 28, 2006 | 4.178 | 4.276 | 4.178 | 4.251 | 560,910 | +0.09(+2.09%) |
Jul 27, 2006 | 4.272 | 4.283 | 4.161 | 4.164 | 649,369 | -0.08(-1.97%) |
Jul 26, 2006 | 4.328 | 4.331 | 4.237 | 4.248 | 771,718 | -0.07(-1.61%) |
Jul 25, 2006 | 4.335 | 4.349 | 4.265 | 4.317 | 736,679 | +0.00(+0.00%) |
Jul 24, 2006 | 4.185 | 4.342 | 4.230 | 4.317 | 793,259 | +0.14(+3.25%) |
Jul 21, 2006 | 4.244 | 4.265 | 4.182 | 4.182 | 776,888 | -0.06(-1.40%) |
Jul 20, 2006 | 4.283 | 4.300 | 4.196 | 4.241 | 688,716 | -0.02(-0.57%) |
Jul 19, 2006 | 4.199 | 4.265 | 4.178 | 4.265 | 1,181,559 | +0.07(+1.66%) |
Jul 18, 2006 | 4.154 | 4.213 | 4.143 | 4.196 | 902,971 | +0.03(+0.84%) |
Jul 17, 2006 | 4.032 | 4.185 | 4.022 | 4.161 | 622,946 | +0.15(+3.64%) |
Jul 14, 2006 | 4.154 | 4.154 | 4.001 | 4.015 | 570,101 | -0.11(-2.70%) |
Jul 13, 2006 | 4.178 | 4.217 | 4.126 | 4.126 | 761,379 | -0.07(-1.58%) |
Jul 12, 2006 | 4.206 | 4.213 | 4.161 | 4.192 | 1,029,915 | +0.00(+0.00%) |
Jul 11, 2006 | 4.161 | 4.210 | 4.074 | 4.192 | 810,778 | +0.07(+1.60%) |
Jul 10, 2006 | 4.018 | 4.178 | 4.018 | 4.126 | 527,307 | +0.14(+3.58%) |
Jul 07, 2006 | 4.049 | 4.126 | 3.980 | 3.983 | 775,165 | -0.07(-1.72%) |
Jul 06, 2006 | 4.004 | 4.077 | 4.004 | 4.053 | 926,522 | +0.06(+1.57%) |
Jul 05, 2006 | 4.049 | 4.060 | 3.959 | 3.990 | 941,743 | -0.03(-0.78%) |
Jul 03, 2006 | 3.917 | 4.049 | 3.917 | 4.022 | 626,680 | +0.18(+4.62%) |
Jun 30, 2006 | 3.900 | 3.900 | 3.809 | 3.844 | 4,790,285 | -0.06(-1.43%) |
Jun 29, 2006 | 3.847 | 3.952 | 3.840 | 3.900 | 2,141,684 | +0.05(+1.36%) |
Jun 28, 2006 | 3.813 | 3.865 | 3.799 | 3.847 | 780,622 | +0.05(+1.38%) |
Jun 27, 2006 | 3.795 | 3.830 | 3.781 | 3.795 | 581,876 | +0.00(+0.00%) |
Jun 26, 2006 | 3.830 | 3.844 | 3.795 | 3.795 | 876,835 | -0.03(-0.73%) |
Jun 23, 2006 | 3.896 | 3.966 | 3.813 | 3.823 | 1,123,544 | -0.04(-0.99%) |
Jun 22, 2006 | 3.673 | 3.907 | 3.666 | 3.861 | 1,458,425 | +0.19(+5.12%) |
Jun 21, 2006 | 3.673 | 3.705 | 3.632 | 3.673 | 1,985,158 | +0.00(+0.00%) |
Jun 20, 2006 | 3.726 | 3.726 | 3.673 | 3.673 | 488,822 | -0.05(-1.40%) |
Jun 19, 2006 | 3.746 | 3.774 | 3.715 | 3.726 | 959,837 | -0.02(-0.65%) |
Jun 16, 2006 | 3.778 | 3.795 | 3.739 | 3.750 | 1,129,288 | -0.06(-1.64%) |
Jun 15, 2006 | 3.987 | 3.994 | 3.799 | 3.813 | 2,246,514 | +0.09(+2.43%) |
Jun 14, 2006 | 4.004 | 4.022 | 3.687 | 3.722 | 4,143,213 | -0.30(-7.45%) |
Jun 13, 2006 | 4.230 | 4.248 | 4.004 | 4.022 | 572,973 | -0.23(-5.33%) |
Jun 12, 2006 | 4.349 | 4.349 | 4.230 | 4.248 | 572,111 | -0.07(-1.61%) |
Jun 09, 2006 | 4.317 | 4.352 | 4.290 | 4.317 | 426,498 | +0.03(+0.81%) |
Jun 08, 2006 | 4.258 | 4.283 | 4.178 | 4.283 | 641,040 | +0.05(+1.23%) |
Jun 07, 2006 | 4.196 | 4.244 | 4.178 | 4.230 | 601,980 | +0.05(+1.25%) |
Jun 06, 2006 | 4.161 | 4.178 | 4.132 | 4.178 | 589,056 | +0.03(+0.84%) |
Jun 05, 2006 | 4.213 | 4.241 | 4.143 | 4.143 | 385,715 | -0.06(-1.49%) |
Jun 02, 2006 | 4.283 | 4.291 | 4.185 | 4.206 | 639,317 | +0.03(+0.75%) |
Jun 01, 2006 | 4.234 | 4.248 | 4.175 | 4.175 | 670,622 | -0.04(-0.99%) |
May 31, 2006 | 4.091 | 4.265 | 4.091 | 4.217 | 3,484,079 | +0.13(+3.06%) |
May 30, 2006 | 4.109 | 4.116 | 4.070 | 4.091 | 1,659,755 | -0.02(-0.42%) |
May 26, 2006 | 4.091 | 4.161 | 4.060 | 4.109 | 1,387,485 | +0.03(+0.85%) |
May 25, 2006 | 4.067 | 4.081 | 4.008 | 4.074 | 693,599 | +0.02(+0.43%) |
May 24, 2006 | 4.074 | 4.074 | 4.004 | 4.056 | 623,808 | -0.02(-0.43%) |
May 23, 2006 | 4.105 | 4.157 | 4.074 | 4.074 | 322,530 | -0.00(-0.09%) |
May 22, 2006 | 4.004 | 4.143 | 3.948 | 4.077 | 407,256 | +0.08(+2.00%) |
May 19, 2006 | 3.861 | 4.028 | 3.816 | 3.997 | 1,692,783 | +0.28(+7.39%) |
May 18, 2006 | 3.778 | 3.785 | 3.659 | 3.722 | 241,251 | -0.05(-1.20%) |
May 17, 2006 | 3.795 | 3.816 | 3.739 | 3.767 | 674,643 | -0.05(-1.19%) |
May 16, 2006 | 3.827 | 3.847 | 3.802 | 3.813 | 950,647 | -0.01(-0.36%) |
May 15, 2006 | 3.677 | 3.893 | 3.666 | 3.827 | 601,119 | +0.14(+3.68%) |
May 12, 2006 | 3.652 | 3.764 | 3.569 | 3.691 | 496,002 | +0.00(+0.09%) |
May 11, 2006 | 3.823 | 3.830 | 3.687 | 3.687 | 266,525 | -0.14(-3.55%) |
May 10, 2006 | 3.830 | 3.854 | 3.799 | 3.823 | 386,577 | -0.01(-0.36%) |
May 09, 2006 | 3.875 | 3.917 | 3.830 | 3.837 | 877,984 | -0.00(-0.09%) |
May 08, 2006 | 3.865 | 3.875 | 3.830 | 3.840 | 246,421 | -0.02(-0.63%) |
May 05, 2006 | 3.847 | 3.907 | 3.837 | 3.865 | 416,733 | +0.02(+0.45%) |
May 04, 2006 | 3.847 | 3.865 | 3.830 | 3.847 | 236,943 | +0.02(+0.45%) |
May 03, 2006 | 3.795 | 3.934 | 3.743 | 3.830 | 585,610 | +0.05(+1.38%) |
May 02, 2006 | 3.771 | 3.788 | 3.701 | 3.778 | 303,862 | +0.03(+0.84%) |