Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.726 | 3.734 | 3.608 | 3.684 | 4,274,875 | +0.00(+0.00%) |
Jul 28, 2006 | 3.549 | 3.701 | 3.524 | 3.684 | 4,055,035 | +0.15(+4.28%) |
Jul 27, 2006 | 3.734 | 3.751 | 3.516 | 3.533 | 3,540,454 | -0.17(-4.54%) |
Jul 26, 2006 | 3.491 | 3.734 | 3.474 | 3.701 | 6,663,840 | +0.18(+5.25%) |
Jul 25, 2006 | 3.508 | 3.591 | 3.432 | 3.516 | 5,728,742 | +0.10(+2.95%) |
Jul 24, 2006 | 3.440 | 3.541 | 3.382 | 3.415 | 7,483,190 | -0.03(-0.73%) |
Jul 21, 2006 | 3.818 | 3.566 | 3.390 | 3.440 | 14,726,753 | -0.38(-9.89%) |
Jul 20, 2006 | 4.187 | 4.338 | 3.742 | 3.818 | 13,907,793 | -0.08(-1.94%) |
Jul 19, 2006 | 3.919 | 3.961 | 3.852 | 3.894 | 6,445,290 | +0.00(+0.00%) |
Jul 18, 2006 | 3.977 | 4.011 | 3.784 | 3.894 | 5,468,927 | -0.04(-1.07%) |
Jul 17, 2006 | 4.028 | 4.103 | 3.935 | 3.935 | 2,652,203 | -0.08(-1.88%) |
Jul 14, 2006 | 3.894 | 4.036 | 3.877 | 4.011 | 4,143,174 | +0.11(+2.80%) |
Jul 13, 2006 | 4.036 | 4.078 | 3.852 | 3.902 | 8,582,269 | -0.18(-4.32%) |
Jul 12, 2006 | 4.254 | 4.330 | 4.070 | 4.078 | 4,464,021 | -0.21(-4.89%) |
Jul 11, 2006 | 4.170 | 4.296 | 4.087 | 4.288 | 5,247,161 | +0.13(+3.02%) |
Jul 10, 2006 | 4.363 | 4.380 | 4.145 | 4.162 | 4,707,301 | -0.17(-3.88%) |
Jul 07, 2006 | 4.531 | 4.556 | 4.254 | 4.330 | 5,719,936 | -0.21(-4.62%) |
Jul 06, 2006 | 4.565 | 4.657 | 4.531 | 4.540 | 3,389,982 | -0.03(-0.55%) |
Jul 05, 2006 | 4.531 | 4.615 | 4.514 | 4.565 | 1,804,585 | -0.03(-0.73%) |
Jul 03, 2006 | 4.565 | 4.624 | 4.540 | 4.598 | 979,618 | -0.03(-0.54%) |
Jun 30, 2006 | 4.624 | 4.640 | 4.498 | 4.624 | 3,222,843 | +0.00(+0.00%) |
Jun 29, 2006 | 4.456 | 4.640 | 4.389 | 4.624 | 3,816,725 | +0.19(+4.36%) |
Jun 28, 2006 | 4.582 | 4.607 | 4.321 | 4.431 | 4,858,203 | -0.16(-3.47%) |
Jun 27, 2006 | 4.707 | 4.808 | 4.540 | 4.590 | 3,291,970 | -0.13(-2.84%) |
Jun 26, 2006 | 4.590 | 4.741 | 4.548 | 4.724 | 2,655,274 | +0.13(+2.74%) |
Jun 23, 2006 | 4.531 | 4.682 | 4.473 | 4.598 | 3,314,276 | +0.05(+1.11%) |
Jun 22, 2006 | 4.699 | 4.724 | 4.506 | 4.548 | 4,008,466 | -0.17(-3.56%) |
Jun 21, 2006 | 4.481 | 4.716 | 4.389 | 4.716 | 10,229,611 | +0.24(+5.44%) |
Jun 20, 2006 | 4.556 | 4.614 | 4.464 | 4.473 | 2,544,580 | -0.09(-2.02%) |
Jun 19, 2006 | 4.607 | 4.632 | 4.498 | 4.565 | 3,463,946 | -0.01(-0.18%) |
Jun 16, 2006 | 4.859 | 4.859 | 4.556 | 4.573 | 8,146,066 | -0.29(-6.03%) |
Jun 15, 2006 | 4.624 | 5.043 | 4.624 | 4.867 | 6,542,725 | +0.25(+5.45%) |
Jun 14, 2006 | 4.489 | 4.674 | 4.489 | 4.615 | 3,060,718 | +0.13(+3.00%) |
Jun 13, 2006 | 4.523 | 4.674 | 4.464 | 4.481 | 4,419,362 | -0.07(-1.48%) |
Jun 12, 2006 | 4.758 | 4.825 | 4.540 | 4.548 | 4,569,480 | -0.24(-5.08%) |
Jun 09, 2006 | 4.783 | 4.934 | 4.775 | 4.791 | 3,554,877 | +0.05(+1.06%) |
Jun 08, 2006 | 4.775 | 4.817 | 4.615 | 4.741 | 8,209,277 | -0.07(-1.40%) |
Jun 07, 2006 | 4.875 | 4.976 | 4.791 | 4.808 | 3,565,743 | -0.07(-1.34%) |
Jun 06, 2006 | 5.018 | 5.018 | 4.775 | 4.874 | 5,930,968 | -0.02(-0.38%) |
Jun 05, 2006 | 5.102 | 5.102 | 4.875 | 4.892 | 3,920,864 | -0.19(-3.80%) |
Jun 02, 2006 | 5.068 | 5.127 | 4.993 | 5.085 | 5,125,816 | +0.03(+0.66%) |
Jun 01, 2006 | 4.733 | 5.052 | 4.733 | 5.052 | 4,112,648 | +0.30(+6.36%) |
May 31, 2006 | 4.733 | 4.808 | 4.582 | 4.749 | 3,666,247 | +0.04(+0.89%) |
May 30, 2006 | 4.812 | 4.812 | 4.691 | 4.707 | 2,491,192 | -0.08(-1.75%) |
May 26, 2006 | 4.825 | 4.900 | 4.724 | 4.791 | 2,835,653 | -0.02(-0.35%) |
May 25, 2006 | 4.716 | 4.825 | 4.632 | 4.808 | 4,610,041 | +0.18(+3.80%) |
May 24, 2006 | 4.565 | 4.674 | 4.489 | 4.632 | 6,994,431 | +0.07(+1.47%) |
May 23, 2006 | 4.691 | 4.825 | 4.531 | 4.565 | 6,757,766 | +0.01(+0.18%) |
May 22, 2006 | 4.825 | 4.892 | 4.548 | 4.556 | 8,874,246 | -0.30(-6.22%) |
May 19, 2006 | 4.825 | 4.900 | 4.724 | 4.859 | 2,833,924 | +0.05(+1.05%) |
May 18, 2006 | 4.976 | 5.043 | 4.775 | 4.808 | 3,340,154 | -0.09(-1.88%) |
May 17, 2006 | 5.135 | 5.211 | 4.875 | 4.900 | 5,485,355 | -0.27(-5.19%) |
May 16, 2006 | 5.228 | 5.328 | 5.135 | 5.169 | 2,425,021 | -0.03(-0.48%) |
May 15, 2006 | 5.328 | 5.471 | 5.152 | 5.194 | 3,838,659 | -0.17(-3.13%) |
May 12, 2006 | 5.379 | 5.471 | 5.219 | 5.362 | 4,539,515 | -0.13(-2.44%) |
May 11, 2006 | 5.664 | 5.723 | 5.488 | 5.496 | 3,818,078 | -0.18(-3.11%) |
May 10, 2006 | 5.773 | 5.824 | 5.647 | 5.672 | 2,552,164 | -0.14(-2.45%) |
May 09, 2006 | 5.882 | 5.899 | 5.782 | 5.815 | 2,751,336 | -0.10(-1.70%) |
May 08, 2006 | 6.017 | 6.067 | 5.882 | 5.916 | 3,874,883 | -0.14(-2.35%) |
May 05, 2006 | 6.117 | 6.176 | 6.058 | 6.058 | 1,825,640 | -0.07(-1.10%) |
May 04, 2006 | 6.025 | 6.142 | 6.025 | 6.126 | 1,554,940 | +0.06(+0.97%) |
May 03, 2006 | 6.042 | 6.084 | 5.958 | 6.067 | 2,102,462 | +0.03(+0.42%) |
May 02, 2006 | 6.042 | 6.126 | 6.008 | 6.042 | 2,423,531 | -0.01(-0.14%) |