Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 7,942 | +0.03(+0.76%) |
Jul 28, 2006 | 3.928 | 3.928 | 3.863 | 3.895 | 27,188 | -0.07(-1.65%) |
Jul 27, 2006 | 4.239 | 4.239 | 3.961 | 3.961 | 47,045 | -0.29(-6.92%) |
Jul 26, 2006 | 4.236 | 4.255 | 4.236 | 4.255 | 7,942 | +0.00(+0.00%) |
Jul 25, 2006 | 4.252 | 4.255 | 4.242 | 4.255 | 7,942 | +0.00(+0.08%) |
Jul 24, 2006 | 4.239 | 4.252 | 4.226 | 4.252 | 6,720 | +0.00(+0.00%) |
Jul 21, 2006 | 4.255 | 4.259 | 4.239 | 4.252 | 9,775 | +0.00(+0.00%) |
Jul 20, 2006 | 4.259 | 4.282 | 4.249 | 4.252 | 18,023 | -0.02(-0.54%) |
Jul 19, 2006 | 4.259 | 4.288 | 4.259 | 4.275 | 11,303 | -0.01(-0.15%) |
Jul 18, 2006 | 4.255 | 4.282 | 4.255 | 4.282 | 28,410 | +0.02(+0.54%) |
Jul 17, 2006 | 4.242 | 4.288 | 4.242 | 4.259 | 81,260 | +0.00(+0.08%) |
Jul 14, 2006 | 4.255 | 4.269 | 4.223 | 4.255 | 14,663 | -0.02(-0.38%) |
Jul 13, 2006 | 4.272 | 4.285 | 4.255 | 4.272 | 12,525 | -0.03(-0.68%) |
Jul 12, 2006 | 4.311 | 4.327 | 4.288 | 4.301 | 13,747 | -0.02(-0.45%) |
Jul 11, 2006 | 4.347 | 4.347 | 4.285 | 4.321 | 98,367 | -0.01(-0.15%) |
Jul 10, 2006 | 4.324 | 4.367 | 4.305 | 4.327 | 36,658 | -0.01(-0.15%) |
Jul 07, 2006 | 4.321 | 4.334 | 4.314 | 4.334 | 8,248 | +0.00(+0.00%) |
Jul 06, 2006 | 4.272 | 4.334 | 4.272 | 4.334 | 21,078 | +0.05(+1.15%) |
Jul 05, 2006 | 4.259 | 4.285 | 4.255 | 4.285 | 90,730 | -0.00(-0.08%) |
Jul 03, 2006 | 4.255 | 4.288 | 4.255 | 4.288 | 9,470 | +0.00(+0.00%) |
Jun 30, 2006 | 4.282 | 4.288 | 4.259 | 4.288 | 23,828 | -0.01(-0.23%) |
Jun 29, 2006 | 4.298 | 4.305 | 4.298 | 4.298 | 29,632 | +0.03(+0.61%) |
Jun 28, 2006 | 4.239 | 4.285 | 4.239 | 4.272 | 9,775 | +0.03(+0.77%) |
Jun 27, 2006 | 4.223 | 4.239 | 4.223 | 4.239 | 88,591 | +0.01(+0.23%) |
Jun 26, 2006 | 4.275 | 4.275 | 4.229 | 4.229 | 59,875 | -0.05(-1.07%) |
Jun 23, 2006 | 4.213 | 4.295 | 4.213 | 4.275 | 31,770 | +0.09(+2.03%) |
Jun 22, 2006 | 4.197 | 4.197 | 4.190 | 4.190 | 1,221 | -0.02(-0.57%) |
Jun 21, 2006 | 4.206 | 4.214 | 4.206 | 4.214 | 2,443 | +0.01(+0.19%) |
Jun 20, 2006 | 4.183 | 4.206 | 4.177 | 4.206 | 5,193 | +0.01(+0.16%) |
Jun 19, 2006 | 4.180 | 4.200 | 4.180 | 4.200 | 8,248 | +0.00(+0.00%) |
Jun 16, 2006 | 4.170 | 4.200 | 4.170 | 4.200 | 12,525 | +0.01(+0.31%) |
Jun 15, 2006 | 4.187 | 4.187 | 4.187 | 4.187 | 6,109 | +0.00(+0.00%) |
Jun 14, 2006 | 4.203 | 4.203 | 4.187 | 4.187 | 8,859 | +0.02(+0.39%) |
Jun 13, 2006 | 4.170 | 4.170 | 4.170 | 4.170 | 7,637 | -0.02(-0.47%) |
Jun 12, 2006 | 4.170 | 4.244 | 4.170 | 4.190 | 331,150 | +0.05(+1.19%) |
Jun 09, 2006 | 4.125 | 4.157 | 4.125 | 4.141 | 12,219 | +0.01(+0.24%) |
Jun 08, 2006 | 4.154 | 4.174 | 4.131 | 4.131 | 102,339 | -0.04(-0.94%) |
Jun 07, 2006 | 4.151 | 4.170 | 4.141 | 4.170 | 4,582 | +0.01(+0.31%) |
Jun 06, 2006 | 4.190 | 4.190 | 4.144 | 4.157 | 24,744 | -0.03(-0.78%) |
Jun 05, 2006 | 4.190 | 4.223 | 4.190 | 4.190 | 21,689 | -0.03(-0.70%) |
Jun 02, 2006 | 4.190 | 4.219 | 4.190 | 4.219 | 15,274 | +0.03(+0.70%) |
Jun 01, 2006 | 4.213 | 4.213 | 4.190 | 4.190 | 24,133 | +0.00(+0.00%) |
May 31, 2006 | 4.190 | 4.223 | 4.190 | 4.190 | 49,183 | +0.00(+0.00%) |
May 30, 2006 | 4.206 | 4.223 | 4.190 | 4.190 | 12,525 | -0.03(-0.78%) |
May 26, 2006 | 4.229 | 4.255 | 4.223 | 4.223 | 20,162 | -0.00(-0.08%) |
May 25, 2006 | 4.174 | 4.255 | 4.174 | 4.226 | 43,990 | +0.07(+1.65%) |
May 24, 2006 | 4.141 | 4.206 | 4.141 | 4.157 | 32,381 | +0.03(+0.79%) |
May 23, 2006 | 4.010 | 4.125 | 4.010 | 4.125 | 38,797 | +0.15(+3.79%) |
May 22, 2006 | 4.059 | 4.059 | 3.954 | 3.974 | 45,212 | -0.12(-3.04%) |
May 19, 2006 | 4.092 | 4.098 | 4.092 | 4.098 | 3,665 | +0.01(+0.16%) |
May 18, 2006 | 4.095 | 4.108 | 4.092 | 4.092 | 24,744 | +0.01(+0.29%) |
May 17, 2006 | 4.092 | 4.124 | 4.075 | 4.080 | 15,885 | -0.04(-1.08%) |
May 16, 2006 | 4.124 | 4.157 | 4.108 | 4.125 | 18,023 | +0.03(+0.72%) |
May 15, 2006 | 4.177 | 4.177 | 4.095 | 4.095 | 24,744 | -0.10(-2.34%) |
May 12, 2006 | 4.223 | 4.236 | 4.177 | 4.193 | 176,573 | +0.00(+0.00%) |
May 11, 2006 | 4.242 | 4.252 | 4.180 | 4.193 | 26,272 | -0.06(-1.39%) |
May 10, 2006 | 4.246 | 4.252 | 4.246 | 4.252 | 14,052 | +0.01(+0.31%) |
May 09, 2006 | 4.190 | 4.252 | 4.174 | 4.239 | 37,575 | +0.02(+0.39%) |
May 08, 2006 | 4.216 | 4.275 | 4.210 | 4.223 | 40,630 | +0.02(+0.47%) |
May 05, 2006 | 4.092 | 4.236 | 4.075 | 4.203 | 58,348 | +0.11(+2.72%) |
May 04, 2006 | 4.141 | 4.157 | 4.092 | 4.092 | 35,131 | -0.07(-1.65%) |
May 03, 2006 | 4.092 | 4.187 | 4.089 | 4.161 | 67,818 | +0.07(+1.68%) |
May 02, 2006 | 4.010 | 4.103 | 3.977 | 4.092 | 47,656 | +0.08(+2.04%) |