Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.500 | 3.760 | 3.500 | 3.540 | 16,940 | -0.04(-1.12%) |
Jul 28, 2006 | 3.450 | 3.580 | 3.450 | 3.580 | 9,100 | +0.04(+1.13%) |
Jul 27, 2006 | 3.640 | 3.740 | 3.520 | 3.540 | 7,600 | -0.26(-6.84%) |
Jul 26, 2006 | 3.810 | 3.980 | 3.720 | 3.800 | 13,100 | -0.20(-5.00%) |
Jul 25, 2006 | 3.850 | 4.000 | 3.760 | 4.000 | 13,607 | +0.02(+0.50%) |
Jul 24, 2006 | 3.880 | 4.170 | 3.850 | 3.980 | 5,000 | +0.01(+0.25%) |
Jul 21, 2006 | 3.950 | 4.040 | 3.860 | 3.970 | 7,399 | -0.02(-0.50%) |
Jul 20, 2006 | 4.040 | 4.040 | 3.960 | 3.990 | 20,392 | -0.17(-4.08%) |
Jul 19, 2006 | 4.000 | 4.190 | 4.000 | 4.160 | 5,325 | +0.07(+1.71%) |
Jul 18, 2006 | 4.070 | 4.153 | 4.060 | 4.090 | 6,531 | +0.08(+2.00%) |
Jul 17, 2006 | 4.010 | 4.010 | 4.006 | 4.010 | 500 | +0.00(+0.00%) |
Jul 14, 2006 | 4.020 | 4.020 | 4.000 | 4.010 | 3,149 | -0.02(-0.50%) |
Jul 13, 2006 | 4.020 | 4.120 | 4.020 | 4.030 | 2,600 | -0.03(-0.74%) |
Jul 12, 2006 | 4.100 | 4.160 | 4.030 | 4.060 | 12,779 | -0.04(-0.98%) |
Jul 11, 2006 | 4.050 | 4.100 | 4.040 | 4.100 | 1,796 | +0.06(+1.49%) |
Jul 10, 2006 | 4.030 | 4.150 | 4.030 | 4.040 | 6,665 | -0.04(-1.00%) |
Jul 07, 2006 | 4.090 | 4.190 | 4.040 | 4.081 | 8,500 | +0.00(+0.02%) |
Jul 06, 2006 | 4.220 | 4.220 | 4.030 | 4.080 | 8,000 | -0.09(-2.16%) |
Jul 05, 2006 | 4.060 | 4.178 | 4.056 | 4.170 | 5,945 | -0.08(-1.88%) |
Jul 03, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 1,200 | +0.15(+3.66%) |
Jun 30, 2006 | 4.200 | 4.200 | 4.040 | 4.100 | 3,914 | -0.10(-2.38%) |
Jun 29, 2006 | 4.160 | 4.330 | 4.020 | 4.200 | 2,700 | -0.05(-1.18%) |
Jun 28, 2006 | 4.250 | 4.300 | 4.250 | 4.250 | 1,520 | -0.01(-0.23%) |
Jun 27, 2006 | 4.330 | 4.330 | 4.200 | 4.260 | 9,825 | -0.07(-1.66%) |
Jun 26, 2006 | 4.400 | 4.400 | 4.330 | 4.332 | 700 | -0.02(-0.41%) |
Jun 23, 2006 | 4.330 | 4.350 | 4.330 | 4.350 | 1,011 | -0.04(-0.91%) |
Jun 22, 2006 | 4.330 | 4.490 | 4.330 | 4.390 | 3,401 | -0.13(-2.88%) |
Jun 21, 2006 | 4.400 | 4.520 | 4.330 | 4.520 | 2,225 | +0.19(+4.39%) |
Jun 20, 2006 | 4.392 | 4.450 | 4.330 | 4.330 | 2,250 | -0.05(-1.14%) |
Jun 19, 2006 | 4.300 | 4.470 | 4.300 | 4.380 | 9,740 | +0.05(+1.23%) |
Jun 16, 2006 | 4.400 | 4.440 | 4.327 | 4.327 | 13,734 | -0.07(-1.67%) |
Jun 15, 2006 | 4.430 | 4.482 | 4.400 | 4.400 | 9,080 | +0.01(+0.23%) |
Jun 14, 2006 | 4.380 | 4.410 | 4.350 | 4.390 | 1,350 | -0.04(-0.81%) |
Jun 13, 2006 | 4.510 | 4.520 | 4.250 | 4.426 | 11,381 | -0.13(-2.94%) |
Jun 12, 2006 | 4.500 | 4.610 | 4.482 | 4.560 | 2,300 | -0.03(-0.65%) |
Jun 09, 2006 | 4.520 | 4.600 | 4.450 | 4.590 | 1,600 | +0.08(+1.77%) |
Jun 08, 2006 | 4.590 | 4.590 | 4.390 | 4.510 | 6,080 | +0.14(+3.20%) |
Jun 07, 2006 | 4.450 | 4.650 | 4.350 | 4.370 | 9,760 | -0.04(-0.91%) |
Jun 06, 2006 | 4.680 | 4.680 | 4.300 | 4.410 | 11,075 | -0.07(-1.56%) |
Jun 05, 2006 | 4.300 | 4.650 | 4.300 | 4.480 | 13,463 | +0.17(+3.94%) |
Jun 02, 2006 | 4.350 | 4.470 | 4.150 | 4.310 | 8,800 | -0.04(-0.92%) |
Jun 01, 2006 | 4.340 | 4.480 | 4.340 | 4.350 | 400 | +0.06(+1.40%) |
May 31, 2006 | 4.346 | 4.470 | 4.200 | 4.290 | 11,050 | -0.04(-0.92%) |
May 30, 2006 | 4.420 | 4.550 | 4.250 | 4.330 | 3,506 | -0.09(-2.04%) |
May 26, 2006 | 4.410 | 4.570 | 4.400 | 4.420 | 3,963 | -0.05(-1.12%) |
May 25, 2006 | 4.510 | 4.570 | 4.420 | 4.470 | 8,400 | -0.19(-4.08%) |
May 24, 2006 | 4.510 | 4.700 | 4.510 | 4.660 | 950 | +0.15(+3.33%) |
May 23, 2006 | 4.730 | 4.840 | 4.510 | 4.510 | 3,822 | +0.00(+0.00%) |
May 22, 2006 | 4.660 | 4.890 | 4.510 | 4.510 | 9,878 | -0.05(-1.10%) |
May 19, 2006 | 4.400 | 4.970 | 4.260 | 4.560 | 21,050 | +0.12(+2.70%) |
May 18, 2006 | 4.510 | 4.610 | 4.440 | 4.440 | 3,587 | +0.06(+1.37%) |
May 17, 2006 | 4.480 | 4.530 | 4.300 | 4.380 | 9,325 | -0.04(-1.02%) |
May 16, 2006 | 4.400 | 4.510 | 4.400 | 4.425 | 5,825 | -0.04(-0.78%) |
May 15, 2006 | 4.740 | 4.810 | 4.450 | 4.460 | 10,260 | -0.30(-6.30%) |
May 12, 2006 | 4.800 | 4.810 | 4.760 | 4.760 | 3,700 | -0.08(-1.65%) |
May 11, 2006 | 4.700 | 4.880 | 4.700 | 4.840 | 8,125 | -0.12(-2.42%) |
May 10, 2006 | 4.660 | 4.960 | 4.660 | 4.960 | 10,404 | +0.26(+5.53%) |
May 09, 2006 | 4.610 | 4.700 | 4.610 | 4.700 | 26,790 | +0.07(+1.51%) |
May 08, 2006 | 4.680 | 4.690 | 4.520 | 4.630 | 12,908 | +0.03(+0.65%) |
May 05, 2006 | 4.560 | 4.720 | 4.560 | 4.600 | 4,305 | -0.14(-2.95%) |
May 04, 2006 | 4.590 | 4.740 | 4.590 | 4.740 | 2,134 | +0.13(+2.78%) |
May 03, 2006 | 4.570 | 4.720 | 4.570 | 4.612 | 7,100 | +0.09(+2.04%) |
May 02, 2006 | 4.230 | 4.720 | 4.230 | 4.520 | 10,360 | -0.06(-1.31%) |