Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 5.046 | 5.102 | 4.933 | 4.942 | 1,431,942 | -0.08(-1.68%) |
Jul 28, 2006 | 4.877 | 5.055 | 4.877 | 5.027 | 1,099,791 | +0.20(+4.09%) |
Jul 27, 2006 | 5.036 | 5.074 | 4.792 | 4.830 | 1,128,632 | -0.11(-2.28%) |
Jul 26, 2006 | 4.848 | 5.018 | 4.783 | 4.942 | 1,472,171 | +0.04(+0.77%) |
Jul 25, 2006 | 4.745 | 4.933 | 4.670 | 4.905 | 1,317,855 | +0.23(+4.82%) |
Jul 24, 2006 | 4.576 | 4.689 | 4.482 | 4.679 | 1,457,910 | +0.11(+2.47%) |
Jul 21, 2006 | 4.520 | 4.689 | 4.520 | 4.567 | 1,416,404 | +0.00(+0.00%) |
Jul 20, 2006 | 4.820 | 4.886 | 4.567 | 4.567 | 2,008,976 | -0.24(-5.08%) |
Jul 19, 2006 | 4.698 | 4.858 | 4.604 | 4.811 | 1,110,966 | +0.17(+3.64%) |
Jul 18, 2006 | 4.717 | 4.726 | 4.520 | 4.642 | 1,416,191 | -0.05(-1.00%) |
Jul 17, 2006 | 4.895 | 4.924 | 4.651 | 4.689 | 1,447,693 | -0.27(-5.49%) |
Jul 14, 2006 | 4.942 | 4.999 | 4.877 | 4.961 | 1,492,072 | +0.08(+1.54%) |
Jul 13, 2006 | 4.989 | 5.065 | 4.867 | 4.886 | 1,461,209 | -0.18(-3.53%) |
Jul 12, 2006 | 5.093 | 5.215 | 5.046 | 5.065 | 2,740,007 | +0.04(+0.75%) |
Jul 11, 2006 | 4.839 | 5.036 | 4.783 | 5.027 | 1,418,001 | +0.23(+4.70%) |
Jul 10, 2006 | 4.839 | 4.905 | 4.764 | 4.802 | 1,235,376 | -0.13(-2.67%) |
Jul 07, 2006 | 5.027 | 5.065 | 4.924 | 4.933 | 1,550,393 | -0.05(-0.94%) |
Jul 06, 2006 | 4.952 | 5.027 | 4.877 | 4.980 | 1,286,886 | +0.03(+0.57%) |
Jul 05, 2006 | 5.046 | 5.065 | 4.867 | 4.952 | 1,748,023 | -0.09(-1.86%) |
Jul 03, 2006 | 4.999 | 5.074 | 4.933 | 5.046 | 1,289,759 | +0.11(+2.29%) |
Jun 30, 2006 | 4.708 | 4.933 | 4.661 | 4.933 | 2,333,997 | +0.33(+7.14%) |
Jun 29, 2006 | 4.247 | 4.717 | 4.228 | 4.604 | 2,686,369 | +0.40(+9.62%) |
Jun 28, 2006 | 4.313 | 4.322 | 4.040 | 4.200 | 1,368,194 | -0.05(-1.11%) |
Jun 27, 2006 | 4.529 | 4.576 | 4.247 | 4.247 | 1,136,933 | -0.27(-6.03%) |
Jun 26, 2006 | 4.463 | 4.520 | 4.369 | 4.520 | 1,121,715 | +0.08(+1.69%) |
Jun 23, 2006 | 4.266 | 4.444 | 4.228 | 4.444 | 1,250,808 | +0.11(+2.60%) |
Jun 22, 2006 | 4.435 | 4.444 | 4.266 | 4.332 | 1,440,350 | -0.04(-0.86%) |
Jun 21, 2006 | 4.285 | 4.407 | 4.191 | 4.369 | 1,631,808 | +0.23(+5.68%) |
Jun 20, 2006 | 3.984 | 4.200 | 3.956 | 4.134 | 1,259,002 | +0.12(+3.04%) |
Jun 19, 2006 | 4.172 | 4.172 | 4.003 | 4.012 | 1,159,708 | -0.22(-5.11%) |
Jun 16, 2006 | 4.275 | 4.351 | 4.106 | 4.228 | 3,151,125 | -0.03(-0.66%) |
Jun 15, 2006 | 4.106 | 4.275 | 4.087 | 4.257 | 2,349,854 | +0.36(+9.16%) |
Jun 14, 2006 | 3.852 | 4.087 | 3.806 | 3.899 | 2,699,672 | +0.04(+0.97%) |
Jun 13, 2006 | 4.163 | 4.266 | 3.806 | 3.862 | 4,238,571 | -0.33(-7.85%) |
Jun 12, 2006 | 4.463 | 4.463 | 4.191 | 4.191 | 3,330,876 | -0.24(-5.51%) |
Jun 09, 2006 | 4.689 | 4.689 | 4.435 | 4.435 | 1,852,106 | -0.15(-3.28%) |
Jun 08, 2006 | 4.614 | 4.614 | 3.931 | 4.585 | 2,653,484 | -0.08(-1.81%) |
Jun 07, 2006 | 4.745 | 4.942 | 4.482 | 4.670 | 1,681,189 | -0.16(-3.31%) |
Jun 06, 2006 | 4.848 | 4.886 | 4.717 | 4.830 | 1,289,865 | -0.10(-2.10%) |
Jun 05, 2006 | 5.224 | 5.253 | 4.933 | 4.933 | 1,683,956 | -0.28(-5.41%) |
Jun 02, 2006 | 5.262 | 5.299 | 5.149 | 5.215 | 1,644,472 | +0.05(+0.91%) |
Jun 01, 2006 | 4.999 | 5.168 | 4.886 | 5.168 | 2,258,542 | +0.04(+0.73%) |
May 31, 2006 | 4.942 | 5.130 | 4.905 | 5.130 | 3,211,148 | +0.24(+5.00%) |
May 30, 2006 | 5.065 | 5.140 | 4.830 | 4.886 | 3,005,430 | +0.07(+1.36%) |
May 26, 2006 | 4.773 | 4.867 | 4.632 | 4.820 | 1,483,026 | +0.12(+2.60%) |
May 25, 2006 | 4.595 | 4.717 | 4.510 | 4.698 | 1,867,325 | +0.25(+5.71%) |
May 24, 2006 | 4.623 | 4.679 | 4.369 | 4.444 | 3,017,562 | -0.27(-5.78%) |
May 23, 2006 | 4.717 | 4.886 | 4.679 | 4.717 | 3,310,762 | +0.20(+4.37%) |
May 22, 2006 | 4.454 | 4.595 | 4.285 | 4.520 | 3,028,630 | +0.07(+1.48%) |
May 19, 2006 | 4.510 | 4.585 | 4.341 | 4.454 | 4,349,891 | -0.10(-2.27%) |
May 18, 2006 | 4.698 | 4.792 | 4.548 | 4.557 | 2,139,559 | -0.12(-2.61%) |
May 17, 2006 | 4.802 | 4.980 | 4.661 | 4.679 | 4,767,076 | +0.02(+0.40%) |
May 16, 2006 | 4.858 | 4.971 | 4.651 | 4.661 | 4,060,204 | -0.11(-2.36%) |
May 15, 2006 | 5.027 | 5.112 | 4.745 | 4.773 | 5,568,879 | -0.36(-6.96%) |
May 12, 2006 | 5.732 | 5.769 | 5.074 | 5.130 | 6,345,033 | -0.55(-9.75%) |
May 11, 2006 | 6.155 | 6.192 | 5.675 | 5.685 | 3,921,320 | -0.34(-5.62%) |
May 10, 2006 | 6.136 | 6.239 | 5.882 | 6.023 | 3,201,251 | -0.20(-3.17%) |
May 09, 2006 | 6.089 | 6.277 | 6.061 | 6.220 | 2,175,956 | +0.17(+2.80%) |
May 08, 2006 | 5.948 | 6.079 | 5.920 | 6.051 | 1,741,638 | -0.10(-1.68%) |
May 05, 2006 | 6.014 | 6.192 | 6.014 | 6.155 | 2,588,990 | +0.19(+3.15%) |
May 04, 2006 | 5.751 | 5.995 | 5.675 | 5.967 | 3,047,999 | +0.23(+4.10%) |
May 03, 2006 | 6.089 | 6.089 | 5.553 | 5.732 | 3,485,830 | -0.08(-1.45%) |
May 02, 2006 | 6.004 | 6.089 | 5.647 | 5.816 | 4,764,841 | -0.19(-3.13%) |