Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.333 | 4.343 | 4.292 | 4.293 | 4,932,472 | -0.04(-0.93%) |
Jul 28, 2006 | 4.353 | 4.380 | 4.329 | 4.333 | 4,636,481 | -0.02(-0.47%) |
Jul 27, 2006 | 4.389 | 4.414 | 4.354 | 4.354 | 6,420,976 | -0.01(-0.34%) |
Jul 26, 2006 | 4.318 | 4.478 | 4.286 | 4.369 | 11,046,771 | +0.06(+1.30%) |
Jul 25, 2006 | 4.230 | 4.342 | 4.226 | 4.312 | 7,373,063 | +0.10(+2.40%) |
Jul 24, 2006 | 4.253 | 4.261 | 4.210 | 4.211 | 5,360,964 | -0.03(-0.62%) |
Jul 21, 2006 | 4.263 | 4.263 | 4.190 | 4.237 | 9,094,513 | -0.03(-0.59%) |
Jul 20, 2006 | 4.249 | 4.284 | 4.221 | 4.263 | 9,434,315 | +0.03(+0.60%) |
Jul 19, 2006 | 4.109 | 4.253 | 4.099 | 4.237 | 16,925,988 | +0.13(+3.14%) |
Jul 18, 2006 | 4.117 | 4.127 | 4.087 | 4.108 | 13,338,832 | -0.01(-0.20%) |
Jul 17, 2006 | 4.109 | 4.134 | 4.094 | 4.117 | 6,900,759 | +0.00(+0.09%) |
Jul 14, 2006 | 4.176 | 4.181 | 4.108 | 4.113 | 10,325,494 | -0.07(-1.72%) |
Jul 13, 2006 | 4.228 | 4.228 | 4.146 | 4.185 | 17,764,808 | -0.08(-1.82%) |
Jul 12, 2006 | 4.342 | 4.342 | 4.262 | 4.263 | 8,197,991 | -0.07(-1.73%) |
Jul 11, 2006 | 4.351 | 4.351 | 4.239 | 4.338 | 8,632,895 | -0.01(-0.30%) |
Jul 10, 2006 | 4.324 | 4.358 | 4.316 | 4.351 | 5,319,291 | +0.03(+0.80%) |
Jul 07, 2006 | 4.375 | 4.384 | 4.281 | 4.316 | 8,954,531 | -0.06(-1.45%) |
Jul 06, 2006 | 4.422 | 4.431 | 4.379 | 4.380 | 8,652,129 | -0.07(-1.68%) |
Jul 05, 2006 | 4.436 | 4.477 | 4.371 | 4.455 | 14,175,515 | +0.03(+0.63%) |
Jul 03, 2006 | 4.483 | 4.492 | 4.381 | 4.427 | 7,510,907 | -0.07(-1.46%) |
Jun 30, 2006 | 4.459 | 4.492 | 4.361 | 4.492 | 27,744,088 | +0.00(+0.00%) |
Jun 29, 2006 | 4.394 | 4.500 | 4.394 | 4.492 | 15,402,221 | +0.10(+2.21%) |
Jun 28, 2006 | 4.384 | 4.436 | 4.352 | 4.395 | 9,356,310 | -0.03(-0.74%) |
Jun 27, 2006 | 4.445 | 4.495 | 4.422 | 4.427 | 10,497,532 | -0.02(-0.40%) |
Jun 26, 2006 | 4.394 | 4.445 | 4.345 | 4.445 | 9,145,804 | +0.05(+1.17%) |
Jun 23, 2006 | 4.398 | 4.485 | 4.386 | 4.394 | 12,401,705 | +0.03(+0.75%) |
Jun 22, 2006 | 4.342 | 4.394 | 4.294 | 4.361 | 13,930,814 | +0.12(+2.87%) |
Jun 21, 2006 | 4.120 | 4.294 | 4.118 | 4.239 | 19,301,396 | +0.12(+2.91%) |
Jun 20, 2006 | 4.187 | 4.211 | 4.068 | 4.120 | 25,423,176 | -0.03(-0.72%) |
Jun 19, 2006 | 4.253 | 4.253 | 4.127 | 4.150 | 12,221,119 | -0.06(-1.51%) |
Jun 16, 2006 | 4.258 | 4.305 | 4.211 | 4.213 | 13,121,915 | -0.09(-2.02%) |
Jun 15, 2006 | 4.249 | 4.316 | 4.223 | 4.300 | 17,631,238 | +0.08(+1.84%) |
Jun 14, 2006 | 4.202 | 4.253 | 4.159 | 4.223 | 17,065,968 | -0.04(-0.84%) |
Jun 13, 2006 | 4.324 | 4.431 | 4.239 | 4.258 | 17,862,046 | -0.14(-3.09%) |
Jun 12, 2006 | 4.492 | 4.515 | 4.333 | 4.394 | 15,543,271 | -0.08(-1.74%) |
Jun 09, 2006 | 4.567 | 4.567 | 4.462 | 4.471 | 14,288,782 | +0.01(+0.13%) |
Jun 08, 2006 | 4.455 | 4.466 | 4.258 | 4.466 | 36,797,996 | +0.01(+0.25%) |
Jun 07, 2006 | 4.523 | 4.529 | 4.375 | 4.455 | 26,719,338 | -0.07(-1.45%) |
Jun 06, 2006 | 4.677 | 4.738 | 4.473 | 4.520 | 52,397,900 | -0.08(-1.73%) |
Jun 05, 2006 | 4.403 | 4.609 | 4.398 | 4.600 | 39,625,404 | +0.20(+4.60%) |
Jun 02, 2006 | 4.539 | 4.558 | 4.379 | 4.398 | 39,802,784 | -0.05(-1.09%) |
Jun 01, 2006 | 4.205 | 4.501 | 4.202 | 4.446 | 66,590,512 | +0.24(+5.72%) |
May 31, 2006 | 4.150 | 4.245 | 4.150 | 4.206 | 31,995,886 | +0.09(+2.14%) |
May 30, 2006 | 4.208 | 4.209 | 4.010 | 4.118 | 53,317,928 | -0.09(-2.07%) |
May 26, 2006 | 4.333 | 4.374 | 4.128 | 4.205 | 110,099,064 | -0.10(-2.33%) |