Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.055 | 4.128 | 4.036 | 4.091 | 35,464 | +0.15(+3.72%) |
Jul 28, 2006 | 3.945 | 3.945 | 3.881 | 3.945 | 5,406 | +0.00(+0.00%) |
Jul 27, 2006 | 3.899 | 3.945 | 3.881 | 3.945 | 15,789 | +0.04(+0.94%) |
Jul 26, 2006 | 3.926 | 4.110 | 3.853 | 3.908 | 20,767 | -0.06(-1.62%) |
Jul 25, 2006 | 3.991 | 3.991 | 3.853 | 3.972 | 20,564 | -0.03(-0.69%) |
Jul 24, 2006 | 4.165 | 4.165 | 3.899 | 4.000 | 108,290 | +0.06(+1.63%) |
Jul 21, 2006 | 4.385 | 4.385 | 3.899 | 3.936 | 47,851 | -0.39(-9.11%) |
Jul 20, 2006 | 4.413 | 4.468 | 4.165 | 4.330 | 13,454 | -0.07(-1.67%) |
Jul 19, 2006 | 4.312 | 4.403 | 4.275 | 4.403 | 7,793 | +0.17(+3.90%) |
Jul 18, 2006 | 4.229 | 4.477 | 4.147 | 4.238 | 63,334 | +0.02(+0.43%) |
Jul 17, 2006 | 4.403 | 4.497 | 4.174 | 4.220 | 55,781 | -0.22(-4.96%) |
Jul 14, 2006 | 4.624 | 4.624 | 4.330 | 4.440 | 10,780 | -0.13(-2.81%) |
Jul 13, 2006 | 4.679 | 4.679 | 4.477 | 4.569 | 67,412 | -0.26(-5.32%) |
Jul 12, 2006 | 4.780 | 4.835 | 4.724 | 4.825 | 19,277 | -0.10(-2.05%) |
Jul 11, 2006 | 5.000 | 5.000 | 4.926 | 4.926 | 17,768 | -0.12(-2.36%) |
Jul 10, 2006 | 4.908 | 5.064 | 4.908 | 5.046 | 1,308 | -0.03(-0.54%) |
Jul 07, 2006 | 5.156 | 5.174 | 5.055 | 5.073 | 1,744 | -0.04(-0.72%) |
Jul 06, 2006 | 5.156 | 5.174 | 5.009 | 5.110 | 4,142 | -0.06(-1.24%) |
Jul 05, 2006 | 5.174 | 5.263 | 5.064 | 5.174 | 10,963 | -0.10(-1.91%) |
Jul 03, 2006 | 5.000 | 5.312 | 4.991 | 5.275 | 44,939 | +0.39(+8.08%) |
Jun 30, 2006 | 4.926 | 4.945 | 4.715 | 4.880 | 36,035 | -0.05(-0.93%) |
Jun 29, 2006 | 4.688 | 4.945 | 4.688 | 4.926 | 20,711 | +0.07(+1.51%) |
Jun 28, 2006 | 4.835 | 4.862 | 4.789 | 4.853 | 9,265 | -0.02(-0.38%) |
Jun 27, 2006 | 4.926 | 5.000 | 4.743 | 4.871 | 58,217 | +0.02(+0.38%) |
Jun 26, 2006 | 5.018 | 5.110 | 4.761 | 4.853 | 72,053 | -0.21(-4.17%) |
Jun 23, 2006 | 5.009 | 5.220 | 5.009 | 5.064 | 6,878 | +0.06(+1.28%) |
Jun 22, 2006 | 5.000 | 5.027 | 4.835 | 5.000 | 13,462 | -0.05(-0.91%) |
Jun 21, 2006 | 5.046 | 5.101 | 5.000 | 5.046 | 15,275 | -0.08(-1.61%) |
Jun 20, 2006 | 4.954 | 5.156 | 4.926 | 5.128 | 10,137 | -0.06(-1.06%) |
Jun 19, 2006 | 5.174 | 5.293 | 5.000 | 5.183 | 34,425 | -0.09(-1.74%) |
Jun 16, 2006 | 5.156 | 5.385 | 5.091 | 5.275 | 18,153 | +0.20(+3.98%) |
Jun 15, 2006 | 4.816 | 5.156 | 4.816 | 5.073 | 10,781 | +0.13(+2.60%) |
Jun 14, 2006 | 5.055 | 5.091 | 4.816 | 4.945 | 35,834 | -0.15(-2.88%) |
Jun 13, 2006 | 5.018 | 5.183 | 5.000 | 5.091 | 19,130 | -0.03(-0.50%) |
Jun 12, 2006 | 5.137 | 5.183 | 5.064 | 5.117 | 17,059 | -0.11(-2.14%) |
Jun 09, 2006 | 5.128 | 5.385 | 5.128 | 5.229 | 24,005 | +0.12(+2.33%) |
Jun 08, 2006 | 5.091 | 5.192 | 4.963 | 5.110 | 108,332 | -0.14(-2.62%) |
Jun 07, 2006 | 5.559 | 5.660 | 5.183 | 5.247 | 80,532 | -0.39(-6.99%) |
Jun 06, 2006 | 5.504 | 5.669 | 5.440 | 5.642 | 21,138 | +0.06(+1.15%) |
Jun 05, 2006 | 5.477 | 5.779 | 5.468 | 5.578 | 12,125 | -0.04(-0.65%) |
Jun 02, 2006 | 5.523 | 5.679 | 5.477 | 5.614 | 7,166 | +0.02(+0.33%) |
Jun 01, 2006 | 5.697 | 5.697 | 5.513 | 5.596 | 9,919 | -0.05(-0.94%) |
May 31, 2006 | 5.550 | 5.743 | 5.495 | 5.649 | 27,922 | +0.13(+2.29%) |
May 30, 2006 | 5.468 | 5.559 | 5.468 | 5.523 | 10,857 | +0.02(+0.33%) |
May 26, 2006 | 5.091 | 5.559 | 5.091 | 5.504 | 31,393 | +0.44(+8.70%) |
May 25, 2006 | 5.046 | 5.211 | 4.816 | 5.064 | 19,984 | -0.02(-0.36%) |
May 24, 2006 | 5.036 | 5.220 | 5.018 | 5.082 | 12,255 | -0.06(-1.07%) |
May 23, 2006 | 5.064 | 5.312 | 5.064 | 5.137 | 12,898 | +0.12(+2.38%) |
May 22, 2006 | 5.229 | 5.229 | 4.981 | 5.018 | 34,726 | -0.34(-6.34%) |
May 19, 2006 | 5.410 | 5.523 | 5.275 | 5.357 | 23,338 | -0.01(-0.17%) |
May 18, 2006 | 5.486 | 5.486 | 5.330 | 5.367 | 30,053 | -0.14(-2.50%) |
May 17, 2006 | 5.614 | 5.651 | 5.449 | 5.504 | 17,430 | -0.05(-0.83%) |
May 16, 2006 | 5.660 | 5.660 | 5.513 | 5.550 | 24,694 | -0.09(-1.63%) |
May 15, 2006 | 5.734 | 5.779 | 5.596 | 5.642 | 22,884 | -0.05(-0.81%) |
May 12, 2006 | 5.734 | 5.734 | 5.449 | 5.688 | 19,755 | -0.06(-0.96%) |
May 11, 2006 | 6.238 | 6.238 | 5.642 | 5.743 | 38,098 | -0.13(-2.19%) |
May 10, 2006 | 5.954 | 6.000 | 5.761 | 5.871 | 8,448 | -0.09(-1.54%) |
May 09, 2006 | 5.954 | 6.082 | 5.890 | 5.963 | 23,500 | -0.14(-2.26%) |
May 08, 2006 | 6.183 | 6.220 | 6.000 | 6.101 | 24,428 | -0.05(-0.75%) |
May 05, 2006 | 6.183 | 6.183 | 5.990 | 6.146 | 14,329 | +0.13(+2.13%) |
May 04, 2006 | 5.871 | 6.119 | 5.816 | 6.018 | 23,523 | +0.10(+1.71%) |
May 03, 2006 | 5.825 | 5.917 | 5.798 | 5.917 | 13,810 | +0.05(+0.78%) |
May 02, 2006 | 6.000 | 6.064 | 5.779 | 5.871 | 32,156 | +0.03(+0.47%) |