Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.068 | 4.077 | 4.062 | 4.077 | 228,988 | -0.01(-0.15%) |
Jul 28, 2006 | 4.059 | 4.084 | 4.055 | 4.084 | 431,934 | +0.04(+1.01%) |
Jul 27, 2006 | 4.055 | 4.074 | 4.030 | 4.043 | 326,174 | -0.02(-0.47%) |
Jul 26, 2006 | 4.030 | 4.068 | 4.024 | 4.062 | 245,504 | +0.01(+0.16%) |
Jul 25, 2006 | 4.018 | 4.059 | 4.011 | 4.055 | 289,332 | +0.03(+0.78%) |
Jul 24, 2006 | 3.983 | 4.037 | 3.983 | 4.024 | 332,526 | +0.05(+1.35%) |
Jul 21, 2006 | 3.989 | 3.996 | 3.952 | 3.970 | 270,594 | -0.03(-0.71%) |
Jul 20, 2006 | 4.037 | 4.055 | 3.992 | 3.999 | 241,057 | -0.03(-0.86%) |
Jul 19, 2006 | 3.948 | 4.040 | 3.948 | 4.033 | 246,139 | +0.08(+1.99%) |
Jul 18, 2006 | 3.952 | 3.970 | 3.933 | 3.955 | 187,701 | -0.01(-0.24%) |
Jul 17, 2006 | 3.945 | 3.974 | 3.944 | 3.964 | 329,032 | +0.00(+0.08%) |
Jul 14, 2006 | 3.977 | 3.996 | 3.945 | 3.961 | 192,465 | -0.03(-0.63%) |
Jul 13, 2006 | 4.030 | 4.030 | 3.983 | 3.986 | 213,744 | -0.05(-1.25%) |
Jul 12, 2006 | 4.090 | 4.090 | 4.037 | 4.037 | 124,816 | -0.05(-1.23%) |
Jul 11, 2006 | 4.062 | 4.087 | 4.046 | 4.087 | 94,009 | +0.01(+0.31%) |
Jul 10, 2006 | 4.071 | 4.096 | 4.062 | 4.074 | 106,078 | +0.00(+0.00%) |
Jul 07, 2006 | 4.081 | 4.103 | 4.071 | 4.074 | 133,074 | -0.03(-0.84%) |
Jul 06, 2006 | 4.074 | 4.112 | 4.074 | 4.109 | 182,937 | +0.01(+0.23%) |
Jul 05, 2006 | 4.065 | 4.100 | 4.033 | 4.100 | 925,483 | +0.00(+0.08%) |
Jul 03, 2006 | 4.081 | 4.096 | 4.062 | 4.096 | 224,224 | +0.04(+1.09%) |
Jun 30, 2006 | 4.065 | 4.081 | 4.052 | 4.052 | 242,328 | -0.01(-0.16%) |
Jun 29, 2006 | 3.992 | 4.068 | 3.987 | 4.059 | 309,659 | +0.08(+1.98%) |
Jun 28, 2006 | 3.958 | 3.980 | 3.958 | 3.980 | 233,435 | +0.01(+0.24%) |
Jun 27, 2006 | 3.986 | 3.992 | 3.955 | 3.970 | 199,769 | -0.02(-0.40%) |
Jun 26, 2006 | 3.977 | 3.989 | 3.970 | 3.986 | 164,198 | +0.01(+0.16%) |
Jun 23, 2006 | 3.958 | 3.996 | 3.958 | 3.980 | 216,602 | +0.01(+0.16%) |
Jun 22, 2006 | 3.980 | 3.999 | 3.945 | 3.974 | 239,152 | -0.02(-0.47%) |
Jun 21, 2006 | 3.967 | 4.011 | 3.967 | 3.992 | 226,130 | +0.03(+0.63%) |
Jun 20, 2006 | 3.980 | 4.002 | 3.952 | 3.967 | 289,967 | -0.01(-0.16%) |
Jun 19, 2006 | 3.983 | 3.996 | 3.961 | 3.974 | 1,190,043 | +0.01(+0.16%) |
Jun 16, 2006 | 3.967 | 3.986 | 3.955 | 3.967 | 236,293 | -0.02(-0.47%) |
Jun 15, 2006 | 3.926 | 3.999 | 3.926 | 3.986 | 611,060 | +0.07(+1.69%) |
Jun 14, 2006 | 3.923 | 3.944 | 3.895 | 3.920 | 286,156 | -0.01(-0.16%) |
Jun 13, 2006 | 3.923 | 3.970 | 3.920 | 3.926 | 387,153 | -0.04(-0.95%) |
Jun 12, 2006 | 4.014 | 4.018 | 3.958 | 3.964 | 216,284 | -0.05(-1.18%) |
Jun 09, 2006 | 4.024 | 4.033 | 4.005 | 4.011 | 156,576 | -0.03(-0.70%) |
Jun 08, 2006 | 4.024 | 4.040 | 3.955 | 4.040 | 316,963 | +0.01(+0.23%) |
Jun 07, 2006 | 4.033 | 4.068 | 4.024 | 4.030 | 226,130 | -0.01(-0.23%) |
Jun 06, 2006 | 4.049 | 4.068 | 4.024 | 4.040 | 174,679 | -0.03(-0.62%) |
Jun 05, 2006 | 4.100 | 4.112 | 4.052 | 4.065 | 239,469 | -0.05(-1.22%) |
Jun 02, 2006 | 4.134 | 4.134 | 4.093 | 4.115 | 255,032 | +0.00(+0.00%) |
Jun 01, 2006 | 4.071 | 4.122 | 4.065 | 4.115 | 380,801 | +0.05(+1.32%) |
May 31, 2006 | 4.059 | 4.068 | 4.043 | 4.062 | 151,494 | +0.02(+0.47%) |
May 30, 2006 | 4.084 | 4.084 | 4.043 | 4.043 | 258,525 | -0.06(-1.38%) |
May 26, 2006 | 4.096 | 4.100 | 4.071 | 4.100 | 219,143 | +0.03(+0.85%) |
May 25, 2006 | 4.046 | 4.074 | 4.037 | 4.065 | 199,134 | +0.03(+0.86%) |
May 24, 2006 | 4.002 | 4.052 | 3.986 | 4.030 | 214,061 | +0.01(+0.24%) |
May 23, 2006 | 4.068 | 4.077 | 4.021 | 4.021 | 297,272 | -0.03(-0.62%) |
May 22, 2006 | 4.040 | 4.052 | 4.011 | 4.046 | 359,204 | -0.02(-0.46%) |
May 19, 2006 | 4.068 | 4.071 | 4.021 | 4.065 | 608,837 | +0.01(+0.15%) |
May 18, 2006 | 4.087 | 4.093 | 4.055 | 4.059 | 345,865 | -0.01(-0.15%) |
May 17, 2006 | 4.103 | 4.106 | 4.059 | 4.065 | 268,053 | -0.05(-1.30%) |
May 16, 2006 | 4.137 | 4.140 | 4.112 | 4.118 | 291,238 | -0.03(-0.61%) |
May 15, 2006 | 4.131 | 4.147 | 4.118 | 4.144 | 245,504 | -0.00(-0.08%) |
May 12, 2006 | 4.162 | 4.175 | 4.140 | 4.147 | 354,440 | -0.03(-0.60%) |
May 11, 2006 | 4.229 | 4.240 | 4.150 | 4.172 | 385,565 | -0.06(-1.49%) |
May 10, 2006 | 4.219 | 4.244 | 4.219 | 4.235 | 133,391 | +0.01(+0.22%) |
May 09, 2006 | 4.225 | 4.244 | 4.222 | 4.225 | 123,863 | -0.02(-0.37%) |
May 08, 2006 | 4.257 | 4.257 | 4.229 | 4.241 | 266,783 | -0.02(-0.37%) |
May 05, 2006 | 4.229 | 4.260 | 4.229 | 4.257 | 202,628 | +0.04(+0.90%) |
May 04, 2006 | 4.194 | 4.236 | 4.194 | 4.219 | 358,886 | +0.01(+0.30%) |
May 03, 2006 | 4.213 | 4.219 | 4.197 | 4.207 | 218,508 | -0.02(-0.45%) |
May 02, 2006 | 4.203 | 4.241 | 4.203 | 4.225 | 265,830 | +0.03(+0.60%) |