Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.294 | 4.304 | 4.253 | 4.254 | 4,977,116 | -0.04(-0.93%) |
Jul 28, 2006 | 4.314 | 4.340 | 4.290 | 4.294 | 4,678,445 | -0.02(-0.47%) |
Jul 27, 2006 | 4.350 | 4.375 | 4.314 | 4.314 | 6,479,092 | -0.01(-0.34%) |
Jul 26, 2006 | 4.279 | 4.438 | 4.248 | 4.329 | 11,146,755 | +0.06(+1.30%) |
Jul 25, 2006 | 4.192 | 4.303 | 4.188 | 4.274 | 7,439,796 | +0.10(+2.40%) |
Jul 24, 2006 | 4.215 | 4.223 | 4.173 | 4.173 | 5,409,486 | -0.03(-0.62%) |
Jul 21, 2006 | 4.225 | 4.225 | 4.152 | 4.199 | 9,176,827 | -0.03(-0.59%) |
Jul 20, 2006 | 4.211 | 4.246 | 4.183 | 4.225 | 9,519,704 | +0.03(+0.60%) |
Jul 19, 2006 | 4.072 | 4.215 | 4.062 | 4.199 | 17,079,184 | +0.13(+3.14%) |
Jul 18, 2006 | 4.080 | 4.090 | 4.050 | 4.071 | 13,459,562 | -0.01(-0.20%) |
Jul 17, 2006 | 4.072 | 4.097 | 4.058 | 4.080 | 6,963,218 | +0.00(+0.09%) |
Jul 14, 2006 | 4.138 | 4.144 | 4.071 | 4.076 | 10,418,949 | -0.07(-1.72%) |
Jul 13, 2006 | 4.190 | 4.190 | 4.109 | 4.148 | 17,925,596 | -0.08(-1.82%) |
Jul 12, 2006 | 4.303 | 4.303 | 4.224 | 4.225 | 8,272,190 | -0.07(-1.73%) |
Jul 11, 2006 | 4.312 | 4.312 | 4.201 | 4.299 | 8,711,031 | -0.01(-0.30%) |
Jul 10, 2006 | 4.285 | 4.319 | 4.277 | 4.312 | 5,367,435 | +0.03(+0.80%) |
Jul 07, 2006 | 4.336 | 4.345 | 4.243 | 4.277 | 9,035,578 | -0.06(-1.45%) |
Jul 06, 2006 | 4.382 | 4.391 | 4.340 | 4.340 | 8,730,439 | -0.07(-1.68%) |
Jul 05, 2006 | 4.396 | 4.437 | 4.332 | 4.415 | 14,303,817 | +0.03(+0.63%) |
Jul 03, 2006 | 4.442 | 4.452 | 4.341 | 4.387 | 7,578,888 | -0.06(-1.46%) |
Jun 30, 2006 | 4.419 | 4.452 | 4.322 | 4.452 | 27,995,198 | +0.00(+0.00%) |
Jun 29, 2006 | 4.354 | 4.460 | 4.354 | 4.452 | 15,541,626 | +0.10(+2.21%) |
Jun 28, 2006 | 4.345 | 4.396 | 4.313 | 4.355 | 9,440,993 | -0.03(-0.74%) |
Jun 27, 2006 | 4.405 | 4.455 | 4.382 | 4.388 | 10,592,544 | -0.02(-0.40%) |
Jun 26, 2006 | 4.354 | 4.405 | 4.306 | 4.405 | 9,228,582 | +0.05(+1.17%) |
Jun 23, 2006 | 4.358 | 4.445 | 4.347 | 4.354 | 12,513,953 | +0.03(+0.75%) |
Jun 22, 2006 | 4.303 | 4.354 | 4.255 | 4.322 | 14,056,902 | +0.12(+2.87%) |
Jun 21, 2006 | 4.083 | 4.255 | 4.081 | 4.201 | 19,476,092 | +0.12(+2.91%) |
Jun 20, 2006 | 4.149 | 4.173 | 4.032 | 4.083 | 25,653,280 | -0.03(-0.72%) |
Jun 19, 2006 | 4.215 | 4.215 | 4.090 | 4.112 | 12,331,732 | -0.06(-1.51%) |
Jun 16, 2006 | 4.220 | 4.266 | 4.173 | 4.175 | 13,240,681 | -0.09(-2.02%) |
Jun 15, 2006 | 4.211 | 4.277 | 4.186 | 4.262 | 17,790,816 | +0.08(+1.84%) |
Jun 14, 2006 | 4.164 | 4.215 | 4.122 | 4.185 | 17,220,432 | -0.04(-0.84%) |
Jun 13, 2006 | 4.285 | 4.391 | 4.201 | 4.220 | 18,023,714 | -0.13(-3.09%) |
Jun 12, 2006 | 4.452 | 4.475 | 4.294 | 4.354 | 15,683,953 | -0.08(-1.74%) |
Jun 09, 2006 | 4.526 | 4.526 | 4.422 | 4.431 | 14,418,109 | +0.01(+0.13%) |
Jun 08, 2006 | 4.415 | 4.426 | 4.220 | 4.426 | 37,131,052 | +0.01(+0.25%) |
Jun 07, 2006 | 4.482 | 4.489 | 4.336 | 4.415 | 26,961,174 | -0.06(-1.45%) |
Jun 06, 2006 | 4.635 | 4.696 | 4.433 | 4.480 | 52,872,152 | -0.08(-1.73%) |
Jun 05, 2006 | 4.364 | 4.568 | 4.359 | 4.558 | 39,984,052 | +0.20(+4.60%) |
Jun 02, 2006 | 4.498 | 4.517 | 4.340 | 4.358 | 40,163,040 | -0.05(-1.09%) |
Jun 01, 2006 | 4.167 | 4.461 | 4.164 | 4.406 | 67,193,216 | +0.24(+5.72%) |
May 31, 2006 | 4.113 | 4.207 | 4.113 | 4.168 | 32,285,480 | +0.09(+2.14%) |
May 30, 2006 | 4.171 | 4.172 | 3.974 | 4.081 | 53,800,508 | -0.09(-2.07%) |
May 26, 2006 | 4.294 | 4.335 | 4.091 | 4.167 | 111,095,568 | -0.10(-2.33%) |