Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.779 | 3.787 | 3.659 | 3.736 | 4,215,016 | +0.00(+0.00%) |
Jul 28, 2006 | 3.600 | 3.753 | 3.574 | 3.736 | 3,998,255 | +0.15(+4.28%) |
Jul 27, 2006 | 3.787 | 3.804 | 3.566 | 3.583 | 3,490,878 | -0.17(-4.54%) |
Jul 26, 2006 | 3.540 | 3.787 | 3.523 | 3.753 | 6,570,529 | +0.19(+5.25%) |
Jul 25, 2006 | 3.557 | 3.642 | 3.481 | 3.566 | 5,648,526 | +0.10(+2.95%) |
Jul 24, 2006 | 3.489 | 3.591 | 3.430 | 3.464 | 7,378,407 | -0.03(-0.73%) |
Jul 21, 2006 | 3.872 | 3.617 | 3.438 | 3.489 | 14,520,543 | -0.38(-9.89%) |
Jul 20, 2006 | 4.247 | 4.400 | 3.796 | 3.872 | 13,713,050 | -0.08(-1.94%) |
Jul 19, 2006 | 3.974 | 4.017 | 3.906 | 3.949 | 6,355,040 | +0.00(+0.00%) |
Jul 18, 2006 | 4.034 | 4.068 | 3.838 | 3.949 | 5,392,348 | -0.04(-1.07%) |
Jul 17, 2006 | 4.085 | 4.162 | 3.991 | 3.991 | 2,615,065 | -0.08(-1.88%) |
Jul 14, 2006 | 3.949 | 4.093 | 3.932 | 4.068 | 4,085,159 | +0.11(+2.80%) |
Jul 13, 2006 | 4.093 | 4.136 | 3.906 | 3.957 | 8,462,096 | -0.18(-4.32%) |
Jul 12, 2006 | 4.315 | 4.391 | 4.128 | 4.136 | 4,401,514 | -0.21(-4.89%) |
Jul 11, 2006 | 4.230 | 4.357 | 4.145 | 4.349 | 5,173,687 | +0.13(+3.02%) |
Jul 10, 2006 | 4.425 | 4.442 | 4.204 | 4.221 | 4,641,388 | -0.17(-3.88%) |
Jul 07, 2006 | 4.596 | 4.621 | 4.315 | 4.391 | 5,639,842 | -0.21(-4.62%) |
Jul 06, 2006 | 4.630 | 4.723 | 4.596 | 4.604 | 3,342,514 | -0.03(-0.55%) |
Jul 05, 2006 | 4.596 | 4.681 | 4.579 | 4.630 | 1,779,316 | -0.03(-0.73%) |
Jul 03, 2006 | 4.630 | 4.689 | 4.604 | 4.664 | 965,901 | -0.03(-0.54%) |
Jun 30, 2006 | 4.689 | 4.706 | 4.562 | 4.689 | 3,177,715 | +0.00(+0.00%) |
Jun 29, 2006 | 4.519 | 4.706 | 4.451 | 4.689 | 3,763,282 | +0.20(+4.36%) |
Jun 28, 2006 | 4.647 | 4.672 | 4.383 | 4.493 | 4,790,176 | -0.16(-3.47%) |
Jun 27, 2006 | 4.774 | 4.876 | 4.604 | 4.655 | 3,245,874 | -0.14(-2.84%) |
Jun 26, 2006 | 4.655 | 4.808 | 4.613 | 4.791 | 2,618,094 | +0.13(+2.74%) |
Jun 23, 2006 | 4.596 | 4.749 | 4.536 | 4.664 | 3,267,868 | +0.05(+1.11%) |
Jun 22, 2006 | 4.766 | 4.791 | 4.570 | 4.613 | 3,952,338 | -0.17(-3.56%) |
Jun 21, 2006 | 4.545 | 4.783 | 4.451 | 4.783 | 10,086,371 | +0.25(+5.44%) |
Jun 20, 2006 | 4.621 | 4.680 | 4.528 | 4.536 | 2,508,949 | -0.09(-2.02%) |
Jun 19, 2006 | 4.672 | 4.698 | 4.562 | 4.630 | 3,415,442 | -0.01(-0.18%) |
Jun 16, 2006 | 4.928 | 4.928 | 4.621 | 4.638 | 8,032,001 | -0.30(-6.03%) |
Jun 15, 2006 | 4.689 | 5.115 | 4.689 | 4.936 | 6,451,111 | +0.26(+5.45%) |
Jun 14, 2006 | 4.553 | 4.740 | 4.553 | 4.681 | 3,017,860 | +0.14(+3.00%) |
Jun 13, 2006 | 4.587 | 4.740 | 4.528 | 4.545 | 4,357,480 | -0.07(-1.48%) |
Jun 12, 2006 | 4.825 | 4.893 | 4.604 | 4.613 | 4,505,496 | -0.25(-5.08%) |
Jun 09, 2006 | 4.851 | 5.004 | 4.842 | 4.859 | 3,505,100 | +0.05(+1.06%) |
Jun 08, 2006 | 4.842 | 4.885 | 4.681 | 4.808 | 8,094,327 | -0.07(-1.40%) |
Jun 07, 2006 | 4.945 | 5.047 | 4.859 | 4.876 | 3,515,814 | -0.07(-1.34%) |
Jun 06, 2006 | 5.089 | 5.089 | 4.842 | 4.943 | 5,847,920 | -0.02(-0.38%) |
Jun 05, 2006 | 5.174 | 5.174 | 4.945 | 4.962 | 3,865,962 | -0.20(-3.80%) |
Jun 02, 2006 | 5.140 | 5.200 | 5.064 | 5.157 | 5,054,042 | +0.03(+0.66%) |
Jun 01, 2006 | 4.800 | 5.123 | 4.800 | 5.123 | 4,055,061 | +0.31(+6.36%) |
May 31, 2006 | 4.800 | 4.876 | 4.647 | 4.817 | 3,614,910 | +0.04(+0.89%) |
May 30, 2006 | 4.881 | 4.881 | 4.757 | 4.774 | 2,456,309 | -0.09(-1.75%) |
May 26, 2006 | 4.893 | 4.970 | 4.791 | 4.859 | 2,795,947 | -0.02(-0.35%) |
May 25, 2006 | 4.783 | 4.893 | 4.698 | 4.876 | 4,545,489 | +0.18(+3.80%) |
May 24, 2006 | 4.630 | 4.740 | 4.553 | 4.698 | 6,896,492 | +0.07(+1.47%) |
May 23, 2006 | 4.757 | 4.893 | 4.596 | 4.630 | 6,663,141 | +0.01(+0.18%) |
May 22, 2006 | 4.893 | 4.962 | 4.613 | 4.621 | 8,749,985 | -0.31(-6.22%) |
May 19, 2006 | 4.893 | 4.970 | 4.791 | 4.928 | 2,794,242 | +0.05(+1.05%) |
May 18, 2006 | 5.047 | 5.115 | 4.842 | 4.876 | 3,293,383 | -0.09(-1.88%) |
May 17, 2006 | 5.208 | 5.285 | 4.945 | 4.970 | 5,408,546 | -0.27(-5.19%) |
May 16, 2006 | 5.302 | 5.404 | 5.208 | 5.242 | 2,391,065 | -0.03(-0.48%) |
May 15, 2006 | 5.404 | 5.549 | 5.225 | 5.268 | 3,784,908 | -0.17(-3.13%) |
May 12, 2006 | 5.455 | 5.549 | 5.293 | 5.438 | 4,475,951 | -0.14(-2.44%) |
May 11, 2006 | 5.745 | 5.804 | 5.566 | 5.574 | 3,764,616 | -0.18(-3.11%) |
May 10, 2006 | 5.855 | 5.906 | 5.727 | 5.753 | 2,516,427 | -0.14(-2.45%) |
May 09, 2006 | 5.966 | 5.983 | 5.864 | 5.898 | 2,712,811 | -0.10(-1.70%) |
May 08, 2006 | 6.102 | 6.153 | 5.966 | 6.000 | 3,820,625 | -0.14(-2.35%) |
May 05, 2006 | 6.204 | 6.264 | 6.144 | 6.144 | 1,800,077 | -0.07(-1.10%) |
May 04, 2006 | 6.110 | 6.230 | 6.110 | 6.213 | 1,533,167 | +0.06(+0.97%) |
May 03, 2006 | 6.127 | 6.170 | 6.042 | 6.153 | 2,073,022 | +0.03(+0.42%) |
May 02, 2006 | 6.127 | 6.213 | 6.093 | 6.127 | 2,389,595 | -0.01(-0.14%) |