Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.727 | 3.735 | 3.609 | 3.685 | 4,273,541 | +0.00(+0.00%) |
Jul 28, 2006 | 3.551 | 3.702 | 3.525 | 3.685 | 4,053,770 | +0.15(+4.28%) |
Jul 27, 2006 | 3.735 | 3.752 | 3.517 | 3.534 | 3,539,349 | -0.17(-4.53%) |
Jul 26, 2006 | 3.492 | 3.735 | 3.475 | 3.702 | 6,661,761 | +0.18(+5.25%) |
Jul 25, 2006 | 3.509 | 3.593 | 3.433 | 3.517 | 5,726,955 | +0.10(+2.95%) |
Jul 24, 2006 | 3.441 | 3.542 | 3.383 | 3.416 | 7,480,855 | -0.03(-0.73%) |
Jul 21, 2006 | 3.819 | 3.567 | 3.391 | 3.441 | 14,722,159 | -0.38(-9.89%) |
Jul 20, 2006 | 4.189 | 4.340 | 3.744 | 3.819 | 13,903,454 | -0.08(-1.94%) |
Jul 19, 2006 | 3.920 | 3.962 | 3.853 | 3.895 | 6,443,279 | +0.00(+0.00%) |
Jul 18, 2006 | 3.979 | 4.012 | 3.786 | 3.895 | 5,467,221 | -0.04(-1.07%) |
Jul 17, 2006 | 4.029 | 4.105 | 3.937 | 3.937 | 2,651,375 | -0.08(-1.88%) |
Jul 14, 2006 | 3.895 | 4.037 | 3.878 | 4.012 | 4,141,881 | +0.11(+2.80%) |
Jul 13, 2006 | 4.037 | 4.079 | 3.853 | 3.903 | 8,579,592 | -0.18(-4.32%) |
Jul 12, 2006 | 4.256 | 4.331 | 4.071 | 4.079 | 4,462,628 | -0.21(-4.89%) |
Jul 11, 2006 | 4.172 | 4.298 | 4.088 | 4.289 | 5,245,524 | +0.13(+3.02%) |
Jul 10, 2006 | 4.365 | 4.382 | 4.147 | 4.163 | 4,705,833 | -0.17(-3.88%) |
Jul 07, 2006 | 4.533 | 4.558 | 4.256 | 4.331 | 5,718,151 | -0.21(-4.62%) |
Jul 06, 2006 | 4.566 | 4.659 | 4.533 | 4.541 | 3,388,925 | -0.03(-0.55%) |
Jul 05, 2006 | 4.533 | 4.617 | 4.516 | 4.566 | 1,804,022 | -0.03(-0.73%) |
Jul 03, 2006 | 4.566 | 4.625 | 4.541 | 4.600 | 979,313 | -0.03(-0.54%) |
Jun 30, 2006 | 4.625 | 4.642 | 4.499 | 4.625 | 3,221,838 | +0.00(+0.00%) |
Jun 29, 2006 | 4.457 | 4.642 | 4.390 | 4.625 | 3,815,535 | +0.19(+4.36%) |
Jun 28, 2006 | 4.583 | 4.608 | 4.323 | 4.432 | 4,856,688 | -0.16(-3.47%) |
Jun 27, 2006 | 4.709 | 4.810 | 4.541 | 4.591 | 3,290,943 | -0.13(-2.84%) |
Jun 26, 2006 | 4.591 | 4.743 | 4.549 | 4.726 | 2,654,446 | +0.13(+2.74%) |
Jun 23, 2006 | 4.533 | 4.684 | 4.474 | 4.600 | 3,313,242 | +0.05(+1.11%) |
Jun 22, 2006 | 4.701 | 4.726 | 4.507 | 4.549 | 4,007,216 | -0.17(-3.56%) |
Jun 21, 2006 | 4.482 | 4.717 | 4.390 | 4.717 | 10,226,420 | +0.24(+5.44%) |
Jun 20, 2006 | 4.558 | 4.616 | 4.466 | 4.474 | 2,543,786 | -0.09(-2.02%) |
Jun 19, 2006 | 4.608 | 4.633 | 4.499 | 4.566 | 3,462,866 | -0.01(-0.18%) |
Jun 16, 2006 | 4.860 | 4.860 | 4.558 | 4.575 | 8,143,525 | -0.29(-6.03%) |
Jun 15, 2006 | 4.625 | 5.045 | 4.625 | 4.868 | 6,540,684 | +0.25(+5.45%) |
Jun 14, 2006 | 4.491 | 4.675 | 4.491 | 4.617 | 3,059,763 | +0.13(+3.00%) |
Jun 13, 2006 | 4.524 | 4.675 | 4.466 | 4.482 | 4,417,984 | -0.07(-1.48%) |
Jun 12, 2006 | 4.759 | 4.826 | 4.541 | 4.549 | 4,568,055 | -0.24(-5.08%) |
Jun 09, 2006 | 4.784 | 4.936 | 4.776 | 4.793 | 3,553,768 | +0.05(+1.06%) |
Jun 08, 2006 | 4.776 | 4.818 | 4.617 | 4.743 | 8,206,716 | -0.07(-1.40%) |
Jun 07, 2006 | 4.877 | 4.978 | 4.793 | 4.810 | 3,564,631 | -0.07(-1.34%) |
Jun 06, 2006 | 5.020 | 5.020 | 4.776 | 4.875 | 5,929,118 | -0.02(-0.38%) |
Jun 05, 2006 | 5.103 | 5.103 | 4.877 | 4.894 | 3,919,641 | -0.19(-3.80%) |
Jun 02, 2006 | 5.070 | 5.129 | 4.994 | 5.087 | 5,124,217 | +0.03(+0.66%) |
Jun 01, 2006 | 4.734 | 5.053 | 4.734 | 5.053 | 4,111,365 | +0.30(+6.36%) |
May 31, 2006 | 4.734 | 4.810 | 4.583 | 4.751 | 3,665,103 | +0.04(+0.89%) |
May 30, 2006 | 4.814 | 4.814 | 4.692 | 4.709 | 2,490,415 | -0.08(-1.75%) |
May 26, 2006 | 4.826 | 4.902 | 4.726 | 4.793 | 2,834,768 | -0.02(-0.35%) |
May 25, 2006 | 4.717 | 4.826 | 4.633 | 4.810 | 4,608,603 | +0.18(+3.80%) |
May 24, 2006 | 4.566 | 4.675 | 4.491 | 4.633 | 6,992,250 | +0.07(+1.47%) |
May 23, 2006 | 4.692 | 4.826 | 4.533 | 4.566 | 6,755,658 | +0.01(+0.18%) |
May 22, 2006 | 4.826 | 4.894 | 4.549 | 4.558 | 8,871,477 | -0.30(-6.22%) |
May 19, 2006 | 4.826 | 4.902 | 4.726 | 4.860 | 2,833,040 | +0.05(+1.05%) |
May 18, 2006 | 4.978 | 5.045 | 4.776 | 4.810 | 3,339,112 | -0.09(-1.88%) |
May 17, 2006 | 5.137 | 5.213 | 4.877 | 4.902 | 5,483,644 | -0.27(-5.19%) |
May 16, 2006 | 5.229 | 5.330 | 5.137 | 5.171 | 2,424,265 | -0.03(-0.48%) |
May 15, 2006 | 5.330 | 5.473 | 5.154 | 5.196 | 3,837,462 | -0.17(-3.13%) |
May 12, 2006 | 5.380 | 5.473 | 5.221 | 5.364 | 4,538,099 | -0.13(-2.44%) |
May 11, 2006 | 5.666 | 5.725 | 5.490 | 5.498 | 3,816,887 | -0.18(-3.11%) |
May 10, 2006 | 5.775 | 5.825 | 5.649 | 5.674 | 2,551,368 | -0.14(-2.45%) |
May 09, 2006 | 5.884 | 5.901 | 5.783 | 5.817 | 2,750,478 | -0.10(-1.70%) |
May 08, 2006 | 6.018 | 6.069 | 5.884 | 5.918 | 3,873,674 | -0.14(-2.35%) |
May 05, 2006 | 6.119 | 6.178 | 6.060 | 6.060 | 1,825,071 | -0.07(-1.10%) |
May 04, 2006 | 6.027 | 6.144 | 6.027 | 6.128 | 1,554,455 | +0.06(+0.97%) |
May 03, 2006 | 6.044 | 6.086 | 5.960 | 6.069 | 2,101,806 | +0.03(+0.42%) |
May 02, 2006 | 6.044 | 6.128 | 6.010 | 6.044 | 2,422,775 | -0.01(-0.14%) |