Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.937 | 3.949 | 3.787 | 3.839 | 43,967,592 | -0.13(-3.19%) |
Jul 28, 2006 | 3.966 | 3.972 | 3.879 | 3.966 | 29,304,200 | +0.03(+0.88%) |
Jul 27, 2006 | 3.925 | 3.977 | 3.897 | 3.931 | 54,816,592 | +0.05(+1.19%) |
Jul 26, 2006 | 3.885 | 3.972 | 3.833 | 3.885 | 66,865,416 | +0.09(+2.43%) |
Jul 25, 2006 | 3.661 | 3.856 | 3.661 | 3.793 | 67,594,240 | +0.13(+3.62%) |
Jul 24, 2006 | 3.620 | 3.689 | 3.643 | 3.661 | 31,406,242 | +0.05(+1.27%) |
Jul 21, 2006 | 3.563 | 3.672 | 3.488 | 3.615 | 64,169,540 | +0.05(+1.45%) |
Jul 20, 2006 | 3.638 | 3.643 | 3.551 | 3.563 | 66,363,316 | -0.08(-2.21%) |
Jul 19, 2006 | 3.713 | 3.741 | 3.603 | 3.643 | 79,243,648 | -0.06(-1.71%) |
Jul 18, 2006 | 3.689 | 3.741 | 3.684 | 3.707 | 32,312,280 | +0.02(+0.47%) |
Jul 17, 2006 | 3.672 | 3.747 | 3.666 | 3.689 | 59,616,592 | +0.02(+0.47%) |
Jul 14, 2006 | 3.770 | 3.782 | 3.615 | 3.672 | 47,304,556 | -0.10(-2.74%) |
Jul 13, 2006 | 3.931 | 3.960 | 3.770 | 3.776 | 62,792,852 | -0.18(-4.65%) |
Jul 12, 2006 | 3.966 | 3.989 | 3.943 | 3.960 | 35,336,168 | +0.05(+1.18%) |
Jul 11, 2006 | 3.960 | 3.983 | 3.885 | 3.914 | 36,383,628 | -0.06(-1.45%) |
Jul 10, 2006 | 3.943 | 4.018 | 3.914 | 3.972 | 47,156,012 | +0.10(+2.53%) |
Jul 07, 2006 | 3.816 | 3.920 | 3.787 | 3.874 | 37,839,372 | +0.08(+2.12%) |
Jul 06, 2006 | 3.810 | 3.833 | 3.787 | 3.793 | 26,450,050 | -0.01(-0.30%) |
Jul 05, 2006 | 3.851 | 3.868 | 3.799 | 3.805 | 28,968,018 | -0.06(-1.49%) |
Jul 03, 2006 | 4.018 | 4.018 | 3.839 | 3.862 | 33,098,264 | -0.13(-3.17%) |
Jun 30, 2006 | 3.868 | 4.000 | 3.828 | 3.989 | 112,326,800 | +0.31(+8.28%) |
Jun 29, 2006 | 3.666 | 3.707 | 3.551 | 3.684 | 69,841,008 | +0.02(+0.63%) |
Jun 28, 2006 | 3.776 | 3.776 | 3.649 | 3.661 | 44,024,404 | -0.10(-2.75%) |
Jun 27, 2006 | 3.799 | 3.833 | 3.753 | 3.764 | 31,206,618 | -0.01(-0.15%) |
Jun 26, 2006 | 3.759 | 3.793 | 3.741 | 3.770 | 25,994,860 | +0.02(+0.46%) |
Jun 23, 2006 | 3.701 | 3.828 | 3.695 | 3.753 | 40,742,860 | +0.05(+1.40%) |
Jun 22, 2006 | 3.724 | 3.787 | 3.689 | 3.701 | 45,896,244 | +0.00(+0.00%) |
Jun 21, 2006 | 3.701 | 3.736 | 3.672 | 3.701 | 72,126,520 | +0.02(+0.47%) |
Jun 20, 2006 | 3.891 | 3.891 | 3.684 | 3.684 | 96,928,496 | -0.20(-5.04%) |
Jun 19, 2006 | 3.868 | 3.943 | 3.845 | 3.879 | 25,539,842 | +0.03(+0.75%) |
Jun 16, 2006 | 3.897 | 3.902 | 3.833 | 3.851 | 23,057,838 | -0.05(-1.33%) |
Jun 15, 2006 | 3.851 | 3.908 | 3.810 | 3.902 | 28,293,920 | +0.10(+2.57%) |
Jun 14, 2006 | 3.851 | 3.862 | 3.741 | 3.805 | 44,445,716 | -0.04(-1.05%) |
Jun 13, 2006 | 3.914 | 3.925 | 3.828 | 3.845 | 28,294,962 | -0.05(-1.33%) |
Jun 12, 2006 | 3.943 | 4.018 | 3.874 | 3.897 | 35,832,536 | +0.01(+0.15%) |
Jun 09, 2006 | 3.868 | 3.925 | 3.845 | 3.891 | 33,387,884 | +0.06(+1.50%) |
Jun 08, 2006 | 3.920 | 3.925 | 3.793 | 3.833 | 61,435,444 | -0.07(-1.91%) |
Jun 07, 2006 | 3.972 | 3.983 | 3.902 | 3.908 | 31,476,084 | -0.06(-1.59%) |
Jun 06, 2006 | 4.006 | 4.041 | 3.943 | 3.972 | 36,269,484 | -0.03(-0.72%) |
Jun 05, 2006 | 4.052 | 4.075 | 3.995 | 4.000 | 31,971,060 | -0.09(-2.11%) |
Jun 02, 2006 | 4.167 | 4.167 | 4.052 | 4.087 | 33,364,082 | -0.07(-1.80%) |
Jun 01, 2006 | 4.150 | 4.173 | 4.046 | 4.161 | 38,506,348 | +0.04(+0.98%) |
May 31, 2006 | 4.035 | 4.121 | 4.035 | 4.121 | 29,736,456 | +0.10(+2.58%) |
May 30, 2006 | 4.196 | 4.196 | 4.018 | 4.018 | 46,957,080 | -0.19(-4.51%) |
May 26, 2006 | 4.161 | 4.277 | 4.161 | 4.208 | 49,973,328 | +0.09(+2.24%) |
May 25, 2006 | 4.023 | 4.190 | 4.006 | 4.115 | 64,125,240 | +0.13(+3.17%) |
May 24, 2006 | 3.983 | 4.029 | 3.943 | 3.989 | 37,348,392 | +0.05(+1.17%) |
May 23, 2006 | 4.006 | 4.006 | 3.920 | 3.943 | 46,329,720 | -0.03(-0.72%) |
May 22, 2006 | 4.029 | 4.029 | 3.920 | 3.972 | 51,000,808 | -0.07(-1.85%) |
May 19, 2006 | 4.018 | 4.058 | 3.966 | 4.046 | 26,375,342 | +0.07(+1.88%) |
May 18, 2006 | 3.983 | 4.035 | 3.972 | 3.972 | 27,779,310 | -0.01(-0.14%) |
May 17, 2006 | 4.041 | 4.058 | 3.972 | 3.977 | 34,294,964 | -0.06(-1.57%) |
May 16, 2006 | 4.104 | 4.110 | 4.018 | 4.041 | 31,934,922 | -0.06(-1.54%) |
May 15, 2006 | 4.104 | 4.138 | 4.058 | 4.104 | 37,052,692 | +0.01(+0.28%) |
May 12, 2006 | 4.110 | 4.138 | 4.058 | 4.092 | 43,250,580 | -0.01(-0.14%) |
May 11, 2006 | 4.081 | 4.115 | 4.052 | 4.098 | 34,096,904 | +0.03(+0.85%) |
May 10, 2006 | 4.115 | 4.231 | 4.052 | 4.064 | 74,638,056 | -0.06(-1.53%) |
May 09, 2006 | 4.052 | 4.144 | 4.046 | 4.127 | 55,333,456 | +0.12(+2.87%) |
May 08, 2006 | 4.012 | 4.087 | 3.989 | 4.012 | 44,271,284 | +0.02(+0.58%) |
May 05, 2006 | 3.972 | 4.000 | 3.952 | 3.989 | 26,057,578 | +0.06(+1.46%) |
May 04, 2006 | 3.937 | 3.943 | 3.908 | 3.931 | 33,067,688 | +0.03(+0.74%) |
May 03, 2006 | 3.995 | 4.000 | 3.885 | 3.902 | 57,628,868 | -0.07(-1.88%) |
May 02, 2006 | 4.029 | 4.046 | 3.972 | 3.977 | 57,469,900 | +0.00(+0.00%) |