Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.136 | 4.156 | 4.106 | 4.124 | 903,172 | -0.03(-0.71%) |
Jul 28, 2006 | 4.142 | 4.153 | 4.121 | 4.153 | 509,134 | +0.03(+0.64%) |
Jul 27, 2006 | 4.133 | 4.145 | 4.112 | 4.127 | 567,698 | +0.01(+0.36%) |
Jul 26, 2006 | 4.091 | 4.115 | 4.074 | 4.112 | 606,628 | +0.02(+0.51%) |
Jul 25, 2006 | 4.094 | 4.094 | 4.032 | 4.091 | 816,172 | -0.00(-0.07%) |
Jul 24, 2006 | 4.100 | 4.100 | 4.038 | 4.094 | 641,834 | +0.05(+1.32%) |
Jul 21, 2006 | 4.088 | 4.088 | 4.020 | 4.041 | 507,103 | -0.04(-0.87%) |
Jul 20, 2006 | 4.130 | 4.130 | 4.044 | 4.077 | 736,281 | -0.04(-1.08%) |
Jul 19, 2006 | 4.020 | 4.121 | 4.017 | 4.121 | 795,522 | +0.11(+2.72%) |
Jul 18, 2006 | 4.062 | 4.062 | 3.991 | 4.012 | 805,339 | -0.01(-0.15%) |
Jul 17, 2006 | 4.041 | 4.074 | 4.006 | 4.017 | 426,874 | -0.02(-0.58%) |
Jul 14, 2006 | 4.112 | 4.112 | 3.991 | 4.041 | 434,321 | -0.04(-1.08%) |
Jul 13, 2006 | 4.091 | 4.091 | 4.029 | 4.085 | 702,091 | -0.01(-0.14%) |
Jul 12, 2006 | 4.062 | 4.103 | 4.062 | 4.091 | 576,500 | -0.03(-0.79%) |
Jul 11, 2006 | 4.124 | 4.127 | 4.074 | 4.124 | 654,359 | +0.00(+0.00%) |
Jul 10, 2006 | 4.121 | 4.124 | 4.088 | 4.124 | 613,398 | +0.01(+0.36%) |
Jul 07, 2006 | 4.112 | 4.121 | 4.071 | 4.109 | 496,947 | +0.02(+0.43%) |
Jul 06, 2006 | 4.080 | 4.118 | 4.065 | 4.091 | 466,481 | +0.03(+0.65%) |
Jul 05, 2006 | 4.032 | 4.085 | 4.000 | 4.065 | 472,574 | +0.03(+0.81%) |
Jul 03, 2006 | 3.991 | 4.032 | 3.982 | 4.032 | 163,166 | +0.04(+1.04%) |
Jun 30, 2006 | 4.017 | 4.017 | 3.976 | 3.991 | 501,348 | -0.01(-0.37%) |
Jun 29, 2006 | 3.991 | 4.012 | 3.979 | 4.006 | 463,434 | +0.00(+0.00%) |
Jun 28, 2006 | 3.970 | 4.015 | 3.955 | 4.006 | 421,457 | +0.05(+1.19%) |
Jun 27, 2006 | 3.988 | 4.009 | 3.958 | 3.958 | 562,620 | -0.03(-0.74%) |
Jun 26, 2006 | 3.979 | 4.000 | 3.958 | 3.988 | 563,297 | +0.03(+0.75%) |
Jun 23, 2006 | 3.950 | 3.958 | 3.917 | 3.958 | 653,344 | +0.02(+0.45%) |
Jun 22, 2006 | 3.994 | 3.994 | 3.914 | 3.941 | 749,145 | -0.03(-0.82%) |
Jun 21, 2006 | 3.961 | 4.012 | 3.944 | 3.973 | 689,904 | +0.02(+0.52%) |
Jun 20, 2006 | 4.029 | 4.041 | 3.947 | 3.953 | 598,165 | -0.06(-1.62%) |
Jun 19, 2006 | 4.032 | 4.047 | 3.982 | 4.017 | 495,255 | -0.01(-0.29%) |
Jun 16, 2006 | 4.032 | 4.035 | 3.976 | 4.029 | 476,298 | +0.03(+0.66%) |
Jun 15, 2006 | 3.926 | 4.003 | 3.926 | 4.003 | 614,075 | +0.08(+2.11%) |
Jun 14, 2006 | 3.888 | 3.923 | 3.885 | 3.920 | 612,721 | +0.00(+0.08%) |
Jun 13, 2006 | 3.979 | 3.988 | 3.870 | 3.917 | 747,114 | -0.08(-2.00%) |
Jun 12, 2006 | 4.035 | 4.035 | 3.982 | 3.997 | 621,861 | -0.01(-0.22%) |
Jun 09, 2006 | 4.003 | 4.032 | 3.994 | 4.006 | 378,465 | +0.01(+0.30%) |
Jun 08, 2006 | 3.988 | 3.997 | 3.929 | 3.994 | 574,807 | -0.01(-0.22%) |
Jun 07, 2006 | 3.973 | 4.017 | 3.941 | 4.003 | 777,581 | +0.03(+0.74%) |
Jun 06, 2006 | 3.958 | 4.009 | 3.876 | 3.973 | 782,320 | +0.02(+0.45%) |
Jun 05, 2006 | 3.950 | 4.012 | 3.938 | 3.955 | 573,114 | -0.02(-0.45%) |
Jun 02, 2006 | 3.935 | 3.988 | 3.935 | 3.973 | 466,481 | +0.04(+0.90%) |
Jun 01, 2006 | 3.876 | 3.941 | 3.873 | 3.938 | 460,387 | +0.06(+1.68%) |
May 31, 2006 | 3.885 | 3.929 | 3.861 | 3.873 | 607,305 | +0.01(+0.31%) |
May 30, 2006 | 3.896 | 3.896 | 3.861 | 3.861 | 660,114 | -0.03(-0.83%) |
May 26, 2006 | 3.867 | 3.902 | 3.867 | 3.893 | 399,115 | +0.03(+0.69%) |
May 25, 2006 | 3.846 | 3.914 | 3.846 | 3.867 | 672,639 | +0.03(+0.69%) |
May 24, 2006 | 3.893 | 3.941 | 3.802 | 3.840 | 762,686 | -0.06(-1.59%) |
May 23, 2006 | 3.914 | 3.958 | 3.890 | 3.902 | 715,293 | +0.01(+0.38%) |
May 22, 2006 | 3.873 | 3.899 | 3.864 | 3.888 | 603,243 | +0.01(+0.30%) |
May 19, 2006 | 3.917 | 3.917 | 3.867 | 3.876 | 554,834 | -0.04(-1.06%) |
May 18, 2006 | 3.864 | 3.929 | 3.864 | 3.917 | 543,325 | +0.05(+1.38%) |
May 17, 2006 | 3.944 | 3.964 | 3.846 | 3.864 | 579,208 | -0.08(-2.02%) |
May 16, 2006 | 3.899 | 3.958 | 3.899 | 3.944 | 772,164 | +0.04(+1.14%) |
May 15, 2006 | 3.899 | 3.914 | 3.855 | 3.899 | 728,157 | +0.04(+0.92%) |
May 12, 2006 | 3.932 | 3.935 | 3.843 | 3.864 | 724,094 | -0.07(-1.80%) |
May 11, 2006 | 3.988 | 3.994 | 3.914 | 3.935 | 685,503 | -0.07(-1.70%) |
May 10, 2006 | 4.032 | 4.032 | 4.003 | 4.003 | 605,274 | -0.03(-0.66%) |
May 09, 2006 | 4.050 | 4.062 | 4.020 | 4.029 | 652,328 | -0.01(-0.15%) |
May 08, 2006 | 4.044 | 4.059 | 4.017 | 4.035 | 506,764 | -0.01(-0.29%) |
May 05, 2006 | 4.020 | 4.062 | 4.015 | 4.047 | 433,983 | +0.04(+0.96%) |
May 04, 2006 | 4.020 | 4.050 | 4.006 | 4.009 | 570,068 | -0.03(-0.66%) |
May 03, 2006 | 4.047 | 4.059 | 4.017 | 4.035 | 525,383 | -0.01(-0.22%) |
May 02, 2006 | 3.994 | 4.062 | 3.985 | 4.044 | 715,293 | +0.06(+1.41%) |