Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.552 | 4.566 | 4.465 | 4.491 | 6,200,024 | -0.01(-0.32%) |
Jul 28, 2006 | 4.367 | 4.558 | 4.353 | 4.506 | 6,814,653 | +0.18(+4.13%) |
Jul 27, 2006 | 4.341 | 4.399 | 4.278 | 4.327 | 3,926,277 | +0.05(+1.08%) |
Jul 26, 2006 | 4.255 | 4.336 | 4.191 | 4.281 | 3,756,413 | -0.02(-0.54%) |
Jul 25, 2006 | 4.212 | 4.321 | 4.163 | 4.304 | 5,455,743 | +0.08(+1.77%) |
Jul 24, 2006 | 4.177 | 4.229 | 4.116 | 4.229 | 5,393,345 | +0.11(+2.59%) |
Jul 21, 2006 | 4.284 | 4.292 | 4.093 | 4.122 | 5,657,847 | -0.12(-2.86%) |
Jul 20, 2006 | 4.405 | 4.431 | 4.189 | 4.243 | 5,747,632 | -0.11(-2.58%) |
Jul 19, 2006 | 4.050 | 4.408 | 4.050 | 4.356 | 9,368,501 | +0.29(+7.02%) |
Jul 18, 2006 | 4.096 | 4.134 | 4.004 | 4.070 | 3,863,185 | +0.07(+1.73%) |
Jul 17, 2006 | 4.082 | 4.125 | 3.984 | 4.001 | 4,909,753 | -0.11(-2.67%) |
Jul 14, 2006 | 4.165 | 4.191 | 4.027 | 4.111 | 6,859,719 | -0.06(-1.38%) |
Jul 13, 2006 | 4.298 | 4.315 | 4.111 | 4.168 | 7,103,421 | -0.19(-4.30%) |
Jul 12, 2006 | 4.434 | 4.434 | 4.339 | 4.356 | 6,253,063 | -0.01(-0.20%) |
Jul 11, 2006 | 4.240 | 4.405 | 4.154 | 4.364 | 5,750,405 | +0.07(+1.68%) |
Jul 10, 2006 | 4.313 | 4.362 | 4.255 | 4.292 | 2,112,202 | +0.01(+0.34%) |
Jul 07, 2006 | 4.261 | 4.341 | 4.226 | 4.278 | 4,393,575 | -0.04(-1.00%) |
Jul 06, 2006 | 4.307 | 4.367 | 4.275 | 4.321 | 4,234,805 | +0.02(+0.40%) |
Jul 05, 2006 | 4.333 | 4.373 | 4.217 | 4.304 | 4,766,582 | -0.15(-3.43%) |
Jul 03, 2006 | 4.396 | 4.471 | 4.376 | 4.457 | 3,873,931 | +0.16(+3.62%) |
Jun 30, 2006 | 4.379 | 4.414 | 4.243 | 4.301 | 5,971,921 | +0.01(+0.20%) |
Jun 29, 2006 | 4.096 | 4.307 | 4.085 | 4.292 | 5,707,072 | +0.26(+6.51%) |
Jun 28, 2006 | 3.966 | 4.056 | 3.952 | 4.030 | 4,968,339 | +0.16(+4.10%) |
Jun 27, 2006 | 3.955 | 4.039 | 3.857 | 3.871 | 4,474,347 | -0.04(-1.03%) |
Jun 26, 2006 | 3.938 | 3.998 | 3.880 | 3.912 | 3,702,334 | +0.04(+1.12%) |
Jun 23, 2006 | 3.808 | 3.949 | 3.770 | 3.868 | 4,025,075 | +0.02(+0.52%) |
Jun 22, 2006 | 3.848 | 3.891 | 3.762 | 3.848 | 3,645,135 | +0.01(+0.15%) |
Jun 21, 2006 | 3.701 | 3.865 | 3.672 | 3.842 | 6,872,198 | +0.14(+3.82%) |
Jun 20, 2006 | 3.779 | 3.800 | 3.664 | 3.701 | 6,230,183 | -0.00(-0.08%) |
Jun 19, 2006 | 3.865 | 3.891 | 3.655 | 3.704 | 6,696,441 | -0.08(-2.13%) |
Jun 16, 2006 | 3.779 | 3.825 | 3.713 | 3.785 | 5,916,802 | -0.06(-1.65%) |
Jun 15, 2006 | 3.779 | 3.871 | 3.661 | 3.848 | 6,426,740 | +0.26(+7.32%) |
Jun 14, 2006 | 3.519 | 3.661 | 3.479 | 3.586 | 7,787,036 | +0.06(+1.64%) |
Jun 13, 2006 | 3.534 | 3.701 | 3.433 | 3.528 | 11,233,882 | -0.16(-4.30%) |
Jun 12, 2006 | 3.851 | 3.891 | 3.681 | 3.687 | 6,093,252 | -0.20(-5.19%) |
Jun 09, 2006 | 4.093 | 4.093 | 3.874 | 3.889 | 4,988,792 | -0.05(-1.25%) |
Jun 08, 2006 | 3.822 | 3.966 | 3.756 | 3.938 | 8,086,550 | +0.01(+0.15%) |
Jun 07, 2006 | 4.036 | 4.116 | 3.889 | 3.932 | 4,807,488 | -0.10(-2.50%) |
Jun 06, 2006 | 4.041 | 4.082 | 3.938 | 4.033 | 7,282,298 | -0.07(-1.76%) |
Jun 05, 2006 | 4.200 | 4.226 | 4.067 | 4.105 | 6,002,774 | -0.15(-3.53%) |
Jun 02, 2006 | 4.385 | 4.385 | 4.114 | 4.255 | 5,875,203 | +0.04(+1.03%) |
Jun 01, 2006 | 4.111 | 4.252 | 4.079 | 4.212 | 6,955,397 | +0.09(+2.10%) |
May 31, 2006 | 4.050 | 4.125 | 3.961 | 4.125 | 9,700,602 | +0.18(+4.46%) |
May 30, 2006 | 4.099 | 4.116 | 3.906 | 3.949 | 8,466,837 | -0.26(-6.17%) |
May 26, 2006 | 4.168 | 4.223 | 4.053 | 4.209 | 11,367,346 | +0.32(+8.31%) |
May 25, 2006 | 3.692 | 3.987 | 3.666 | 3.886 | 18,151,840 | +0.29(+8.02%) |
May 24, 2006 | 3.779 | 3.779 | 3.444 | 3.597 | 21,610,472 | -0.27(-6.87%) |
May 23, 2006 | 3.998 | 4.073 | 3.839 | 3.863 | 16,212,620 | -0.02(-0.45%) |
May 22, 2006 | 3.851 | 3.943 | 3.606 | 3.880 | 18,302,290 | -0.31(-7.31%) |
May 19, 2006 | 4.313 | 4.327 | 4.137 | 4.186 | 10,648,025 | -0.02(-0.48%) |
May 18, 2006 | 4.246 | 4.315 | 4.168 | 4.206 | 8,194,015 | -0.10(-2.28%) |
May 17, 2006 | 4.356 | 4.457 | 4.226 | 4.304 | 11,569,102 | -0.25(-5.51%) |
May 16, 2006 | 4.630 | 4.667 | 4.408 | 4.555 | 8,872,083 | -0.05(-1.00%) |
May 15, 2006 | 4.575 | 4.693 | 4.489 | 4.601 | 11,892,190 | -0.21(-4.38%) |
May 12, 2006 | 4.890 | 4.895 | 4.714 | 4.812 | 18,379,942 | -0.08(-1.59%) |
May 11, 2006 | 5.019 | 5.037 | 4.838 | 4.890 | 10,139,128 | -0.13(-2.59%) |
May 10, 2006 | 5.037 | 5.045 | 4.944 | 5.019 | 7,987,405 | -0.01(-0.23%) |
May 09, 2006 | 5.014 | 5.060 | 4.990 | 5.031 | 12,439,567 | +0.19(+4.00%) |
May 08, 2006 | 4.760 | 4.907 | 4.667 | 4.838 | 10,485,442 | +0.06(+1.33%) |
May 05, 2006 | 4.918 | 4.936 | 4.711 | 4.774 | 10,401,896 | -0.12(-2.53%) |
May 04, 2006 | 4.973 | 5.005 | 4.809 | 4.898 | 10,149,874 | -0.08(-1.62%) |
May 03, 2006 | 5.207 | 5.207 | 4.947 | 4.979 | 7,015,023 | -0.24(-4.64%) |
May 02, 2006 | 5.074 | 5.239 | 5.002 | 5.221 | 5,762,885 | +0.10(+1.86%) |