Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.489 | 4.503 | 4.404 | 4.429 | 6,287,133 | -0.01(-0.32%) |
Jul 28, 2006 | 4.307 | 4.495 | 4.293 | 4.443 | 6,910,398 | +0.18(+4.13%) |
Jul 27, 2006 | 4.281 | 4.338 | 4.219 | 4.267 | 3,981,441 | +0.05(+1.08%) |
Jul 26, 2006 | 4.196 | 4.276 | 4.133 | 4.222 | 3,809,190 | -0.02(-0.54%) |
Jul 25, 2006 | 4.153 | 4.261 | 4.105 | 4.244 | 5,532,396 | +0.07(+1.77%) |
Jul 24, 2006 | 4.119 | 4.170 | 4.059 | 4.170 | 5,469,120 | +0.11(+2.59%) |
Jul 21, 2006 | 4.224 | 4.233 | 4.037 | 4.065 | 5,737,338 | -0.12(-2.86%) |
Jul 20, 2006 | 4.344 | 4.369 | 4.130 | 4.185 | 5,828,385 | -0.11(-2.58%) |
Jul 19, 2006 | 3.994 | 4.347 | 3.994 | 4.295 | 9,500,127 | +0.28(+7.02%) |
Jul 18, 2006 | 4.039 | 4.076 | 3.948 | 4.014 | 3,917,462 | +0.07(+1.73%) |
Jul 17, 2006 | 4.025 | 4.068 | 3.929 | 3.946 | 4,978,734 | -0.11(-2.67%) |
Jul 14, 2006 | 4.108 | 4.133 | 3.971 | 4.054 | 6,956,097 | -0.06(-1.38%) |
Jul 13, 2006 | 4.239 | 4.256 | 4.054 | 4.111 | 7,203,223 | -0.18(-4.30%) |
Jul 12, 2006 | 4.372 | 4.372 | 4.278 | 4.295 | 6,340,917 | -0.01(-0.20%) |
Jul 11, 2006 | 4.182 | 4.344 | 4.096 | 4.304 | 5,831,197 | +0.07(+1.68%) |
Jul 10, 2006 | 4.253 | 4.301 | 4.196 | 4.233 | 2,141,878 | +0.01(+0.34%) |
Jul 07, 2006 | 4.202 | 4.281 | 4.167 | 4.219 | 4,455,305 | -0.04(-1.00%) |
Jul 06, 2006 | 4.247 | 4.307 | 4.216 | 4.261 | 4,294,303 | +0.02(+0.40%) |
Jul 05, 2006 | 4.273 | 4.313 | 4.159 | 4.244 | 4,833,552 | -0.15(-3.43%) |
Jul 03, 2006 | 4.335 | 4.409 | 4.315 | 4.395 | 3,928,359 | +0.15(+3.62%) |
Jun 30, 2006 | 4.318 | 4.352 | 4.185 | 4.241 | 6,055,826 | +0.01(+0.20%) |
Jun 29, 2006 | 4.039 | 4.247 | 4.028 | 4.233 | 5,787,256 | +0.26(+6.51%) |
Jun 28, 2006 | 3.911 | 4.000 | 3.897 | 3.974 | 5,038,143 | +0.16(+4.10%) |
Jun 27, 2006 | 3.900 | 3.983 | 3.803 | 3.818 | 4,537,211 | -0.04(-1.03%) |
Jun 26, 2006 | 3.883 | 3.943 | 3.826 | 3.857 | 3,754,351 | +0.04(+1.12%) |
Jun 23, 2006 | 3.755 | 3.894 | 3.718 | 3.815 | 4,081,627 | +0.02(+0.52%) |
Jun 22, 2006 | 3.795 | 3.837 | 3.709 | 3.795 | 3,696,349 | +0.01(+0.15%) |
Jun 21, 2006 | 3.650 | 3.812 | 3.621 | 3.789 | 6,968,752 | +0.14(+3.82%) |
Jun 20, 2006 | 3.727 | 3.748 | 3.613 | 3.650 | 6,317,716 | -0.00(-0.08%) |
Jun 19, 2006 | 3.812 | 3.837 | 3.604 | 3.653 | 6,790,526 | -0.08(-2.13%) |
Jun 16, 2006 | 3.727 | 3.772 | 3.661 | 3.732 | 5,999,932 | -0.06(-1.65%) |
Jun 15, 2006 | 3.727 | 3.818 | 3.610 | 3.795 | 6,517,034 | +0.26(+7.32%) |
Jun 14, 2006 | 3.471 | 3.610 | 3.431 | 3.536 | 7,896,442 | +0.06(+1.64%) |
Jun 13, 2006 | 3.485 | 3.650 | 3.385 | 3.479 | 11,391,716 | -0.16(-4.30%) |
Jun 12, 2006 | 3.798 | 3.837 | 3.630 | 3.636 | 6,178,861 | -0.20(-5.19%) |
Jun 09, 2006 | 4.037 | 4.037 | 3.820 | 3.835 | 5,058,883 | -0.05(-1.25%) |
Jun 08, 2006 | 3.769 | 3.911 | 3.704 | 3.883 | 8,200,165 | +0.01(+0.15%) |
Jun 07, 2006 | 3.980 | 4.059 | 3.835 | 3.877 | 4,875,033 | -0.10(-2.50%) |
Jun 06, 2006 | 3.985 | 4.025 | 3.883 | 3.977 | 7,384,613 | -0.07(-1.76%) |
Jun 05, 2006 | 4.142 | 4.167 | 4.011 | 4.048 | 6,087,112 | -0.15(-3.53%) |
Jun 02, 2006 | 4.324 | 4.324 | 4.057 | 4.196 | 5,957,748 | +0.04(+1.03%) |
Jun 01, 2006 | 4.054 | 4.193 | 4.022 | 4.153 | 7,053,119 | +0.09(+2.10%) |
May 31, 2006 | 3.994 | 4.068 | 3.906 | 4.068 | 9,836,894 | +0.17(+4.46%) |
May 30, 2006 | 4.042 | 4.059 | 3.852 | 3.894 | 8,585,795 | -0.26(-6.17%) |
May 26, 2006 | 4.111 | 4.165 | 3.997 | 4.150 | 11,527,055 | +0.32(+8.31%) |
May 25, 2006 | 3.641 | 3.931 | 3.616 | 3.832 | 18,406,870 | +0.28(+8.02%) |
May 24, 2006 | 3.727 | 3.727 | 3.397 | 3.547 | 21,914,096 | -0.26(-6.87%) |
May 23, 2006 | 3.943 | 4.017 | 3.786 | 3.809 | 16,440,405 | -0.02(-0.45%) |
May 22, 2006 | 3.798 | 3.889 | 3.556 | 3.826 | 18,559,434 | -0.30(-7.31%) |
May 19, 2006 | 4.253 | 4.267 | 4.079 | 4.128 | 10,797,628 | -0.02(-0.48%) |
May 18, 2006 | 4.187 | 4.256 | 4.111 | 4.148 | 8,309,140 | -0.10(-2.28%) |
May 17, 2006 | 4.295 | 4.395 | 4.167 | 4.244 | 11,731,647 | -0.25(-5.51%) |
May 16, 2006 | 4.566 | 4.603 | 4.347 | 4.492 | 8,996,735 | -0.05(-1.00%) |
May 15, 2006 | 4.512 | 4.628 | 4.426 | 4.537 | 12,059,274 | -0.21(-4.38%) |
May 12, 2006 | 4.822 | 4.827 | 4.648 | 4.745 | 18,638,178 | -0.08(-1.59%) |
May 11, 2006 | 4.950 | 4.967 | 4.771 | 4.822 | 10,281,581 | -0.13(-2.59%) |
May 10, 2006 | 4.967 | 4.975 | 4.876 | 4.950 | 8,099,627 | -0.01(-0.23%) |
May 09, 2006 | 4.944 | 4.990 | 4.921 | 4.961 | 12,614,341 | +0.19(+4.00%) |
May 08, 2006 | 4.694 | 4.839 | 4.603 | 4.771 | 10,632,760 | +0.06(+1.33%) |
May 05, 2006 | 4.850 | 4.867 | 4.645 | 4.708 | 10,548,041 | -0.12(-2.53%) |
May 04, 2006 | 4.904 | 4.936 | 4.742 | 4.830 | 10,292,478 | -0.08(-1.62%) |
May 03, 2006 | 5.135 | 5.135 | 4.879 | 4.910 | 7,113,583 | -0.24(-4.64%) |
May 02, 2006 | 5.004 | 5.166 | 4.933 | 5.149 | 5,843,852 | +0.09(+1.86%) |