Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.570 | 4.602 | 4.513 | 4.529 | 915,048 | -0.07(-1.59%) |
Jul 28, 2006 | 4.599 | 4.621 | 4.516 | 4.602 | 1,182,683 | +0.02(+0.46%) |
Jul 27, 2006 | 4.600 | 4.670 | 4.552 | 4.581 | 1,038,970 | -0.02(-0.35%) |
Jul 26, 2006 | 4.632 | 4.632 | 4.512 | 4.597 | 824,108 | -0.01(-0.25%) |
Jul 25, 2006 | 4.464 | 4.631 | 4.464 | 4.609 | 1,054,991 | +0.13(+2.91%) |
Jul 24, 2006 | 4.361 | 4.483 | 4.319 | 4.478 | 1,111,533 | +0.16(+3.74%) |
Jul 21, 2006 | 4.384 | 4.388 | 4.248 | 4.317 | 563,541 | -0.08(-1.74%) |
Jul 20, 2006 | 4.505 | 4.560 | 4.389 | 4.393 | 548,463 | -0.10(-2.24%) |
Jul 19, 2006 | 4.275 | 4.562 | 4.275 | 4.494 | 1,486,599 | +0.23(+5.37%) |
Jul 18, 2006 | 4.326 | 4.372 | 4.207 | 4.265 | 1,846,116 | -0.04(-0.94%) |
Jul 17, 2006 | 4.258 | 4.350 | 4.214 | 4.305 | 812,328 | +0.08(+1.91%) |
Jul 14, 2006 | 4.258 | 4.276 | 4.142 | 4.224 | 1,111,533 | -0.03(-0.62%) |
Jul 13, 2006 | 4.247 | 4.344 | 4.235 | 4.251 | 1,375,870 | +0.00(+0.00%) |
Jul 12, 2006 | 4.404 | 4.425 | 4.219 | 4.251 | 1,837,163 | -0.18(-4.05%) |
Jul 11, 2006 | 4.473 | 4.511 | 4.406 | 4.430 | 849,081 | -0.10(-2.27%) |
Jul 10, 2006 | 4.565 | 4.626 | 4.494 | 4.533 | 546,578 | -0.03(-0.67%) |
Jul 07, 2006 | 4.711 | 4.711 | 4.514 | 4.564 | 2,225,894 | -0.15(-3.26%) |
Jul 06, 2006 | 4.866 | 4.866 | 4.717 | 4.718 | 925,414 | -0.16(-3.26%) |
Jul 05, 2006 | 4.935 | 4.936 | 4.831 | 4.877 | 654,952 | -0.07(-1.39%) |
Jul 03, 2006 | 5.019 | 5.032 | 4.934 | 4.946 | 223,343 | -0.04(-0.83%) |
Jun 30, 2006 | 5.019 | 5.045 | 4.935 | 4.987 | 776,518 | +0.01(+0.13%) |
Jun 29, 2006 | 4.669 | 4.992 | 4.669 | 4.981 | 1,352,311 | +0.33(+7.12%) |
Jun 28, 2006 | 4.594 | 4.659 | 4.568 | 4.650 | 843,898 | +0.08(+1.69%) |
Jun 27, 2006 | 4.531 | 4.631 | 4.531 | 4.572 | 810,915 | +0.04(+0.91%) |
Jun 26, 2006 | 4.487 | 4.588 | 4.487 | 4.531 | 484,381 | +0.04(+0.99%) |
Jun 23, 2006 | 4.489 | 4.526 | 4.462 | 4.487 | 635,162 | -0.05(-1.01%) |
Jun 22, 2006 | 4.461 | 4.535 | 4.443 | 4.532 | 693,589 | +0.06(+1.35%) |
Jun 21, 2006 | 4.414 | 4.527 | 4.362 | 4.472 | 1,160,066 | +0.10(+2.31%) |
Jun 20, 2006 | 4.400 | 4.553 | 4.297 | 4.371 | 4,440,480 | +0.27(+6.71%) |
Jun 19, 2006 | 4.240 | 4.272 | 4.058 | 4.096 | 632,806 | -0.15(-3.55%) |
Jun 16, 2006 | 4.265 | 4.306 | 4.229 | 4.247 | 277,058 | -0.03(-0.67%) |
Jun 15, 2006 | 4.132 | 4.336 | 4.132 | 4.275 | 713,379 | +0.14(+3.33%) |
Jun 14, 2006 | 4.185 | 4.229 | 4.101 | 4.137 | 1,049,807 | -0.06(-1.39%) |
Jun 13, 2006 | 4.319 | 4.319 | 4.163 | 4.196 | 1,579,423 | -0.13(-3.11%) |
Jun 12, 2006 | 4.409 | 4.499 | 4.320 | 4.331 | 2,248,040 | +0.04(+1.01%) |
Jun 09, 2006 | 4.205 | 4.299 | 4.184 | 4.287 | 1,279,747 | +0.07(+1.58%) |
Jun 08, 2006 | 4.271 | 4.271 | 4.138 | 4.220 | 1,522,881 | -0.08(-1.80%) |
Jun 07, 2006 | 4.367 | 4.367 | 4.254 | 4.298 | 1,000,804 | -0.06(-1.41%) |
Jun 06, 2006 | 4.418 | 4.418 | 4.326 | 4.359 | 1,216,137 | -0.06(-1.32%) |
Jun 05, 2006 | 4.414 | 4.444 | 4.409 | 4.418 | 1,420,162 | -0.02(-0.53%) |
Jun 02, 2006 | 4.445 | 4.493 | 4.397 | 4.441 | 624,795 | -0.01(-0.12%) |
Jun 01, 2006 | 4.426 | 4.459 | 4.397 | 4.446 | 386,845 | -0.01(-0.14%) |
May 31, 2006 | 4.494 | 4.568 | 4.395 | 4.453 | 496,632 | -0.05(-1.15%) |
May 30, 2006 | 4.580 | 4.611 | 4.488 | 4.505 | 674,741 | -0.01(-0.21%) |
May 26, 2006 | 4.520 | 4.583 | 4.490 | 4.514 | 662,019 | -0.01(-0.14%) |
May 25, 2006 | 4.463 | 4.540 | 4.449 | 4.520 | 315,225 | +0.08(+1.69%) |
May 24, 2006 | 4.463 | 4.480 | 4.396 | 4.445 | 637,046 | -0.03(-0.64%) |
May 23, 2006 | 4.452 | 4.527 | 4.452 | 4.474 | 535,270 | +0.09(+2.11%) |
May 22, 2006 | 4.479 | 4.479 | 4.248 | 4.381 | 804,318 | -0.12(-2.64%) |
May 19, 2006 | 4.537 | 4.557 | 4.437 | 4.500 | 407,578 | -0.03(-0.56%) |
May 18, 2006 | 4.568 | 4.627 | 4.446 | 4.526 | 727,986 | +0.01(+0.28%) |
May 17, 2006 | 4.510 | 4.541 | 4.464 | 4.513 | 640,345 | -0.07(-1.60%) |
May 16, 2006 | 4.643 | 4.704 | 4.562 | 4.586 | 810,444 | -0.07(-1.53%) |
May 15, 2006 | 4.335 | 4.685 | 4.335 | 4.657 | 1,943,652 | +0.08(+1.83%) |
May 12, 2006 | 4.741 | 4.741 | 4.536 | 4.574 | 1,920,564 | -0.16(-3.32%) |
May 11, 2006 | 4.679 | 4.760 | 4.485 | 4.731 | 3,388,316 | +0.00(+0.07%) |
May 10, 2006 | 4.692 | 4.756 | 4.692 | 4.727 | 332,187 | +0.02(+0.52%) |
May 09, 2006 | 4.754 | 4.796 | 4.658 | 4.703 | 928,712 | -0.07(-1.47%) |
May 08, 2006 | 4.930 | 4.961 | 4.718 | 4.773 | 1,579,423 | -0.17(-3.35%) |
May 05, 2006 | 5.071 | 5.097 | 4.847 | 4.939 | 1,234,513 | -0.12(-2.43%) |
May 04, 2006 | 5.200 | 5.200 | 5.062 | 5.062 | 2,531,695 | -0.07(-1.28%) |
May 03, 2006 | 5.132 | 5.144 | 5.112 | 5.127 | 397,211 | +0.02(+0.44%) |
May 02, 2006 | 5.051 | 5.108 | 5.051 | 5.105 | 574,378 | +0.08(+1.50%) |