Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.552 | 4.566 | 4.465 | 4.491 | 6,200,283 | -0.01(-0.32%) |
Jul 28, 2006 | 4.367 | 4.558 | 4.353 | 4.506 | 6,814,938 | +0.18(+4.13%) |
Jul 27, 2006 | 4.341 | 4.399 | 4.278 | 4.327 | 3,926,441 | +0.05(+1.08%) |
Jul 26, 2006 | 4.255 | 4.335 | 4.191 | 4.281 | 3,756,570 | -0.02(-0.54%) |
Jul 25, 2006 | 4.211 | 4.321 | 4.162 | 4.304 | 5,455,972 | +0.08(+1.77%) |
Jul 24, 2006 | 4.177 | 4.229 | 4.116 | 4.229 | 5,393,570 | +0.11(+2.59%) |
Jul 21, 2006 | 4.284 | 4.292 | 4.093 | 4.122 | 5,658,083 | -0.12(-2.86%) |
Jul 20, 2006 | 4.405 | 4.431 | 4.188 | 4.243 | 5,747,872 | -0.11(-2.58%) |
Jul 19, 2006 | 4.050 | 4.408 | 4.050 | 4.356 | 9,368,893 | +0.29(+7.02%) |
Jul 18, 2006 | 4.096 | 4.134 | 4.004 | 4.070 | 3,863,346 | +0.07(+1.73%) |
Jul 17, 2006 | 4.082 | 4.125 | 3.984 | 4.001 | 4,909,958 | -0.11(-2.67%) |
Jul 14, 2006 | 4.165 | 4.191 | 4.027 | 4.110 | 6,860,006 | -0.06(-1.38%) |
Jul 13, 2006 | 4.298 | 4.315 | 4.110 | 4.168 | 7,103,718 | -0.19(-4.30%) |
Jul 12, 2006 | 4.434 | 4.434 | 4.338 | 4.356 | 6,253,324 | -0.01(-0.20%) |
Jul 11, 2006 | 4.240 | 4.405 | 4.154 | 4.364 | 5,750,645 | +0.07(+1.68%) |
Jul 10, 2006 | 4.312 | 4.361 | 4.255 | 4.292 | 2,112,291 | +0.01(+0.34%) |
Jul 07, 2006 | 4.260 | 4.341 | 4.226 | 4.278 | 4,393,759 | -0.04(-1.00%) |
Jul 06, 2006 | 4.307 | 4.367 | 4.275 | 4.321 | 4,234,982 | +0.02(+0.40%) |
Jul 05, 2006 | 4.333 | 4.373 | 4.217 | 4.304 | 4,766,782 | -0.15(-3.43%) |
Jul 03, 2006 | 4.396 | 4.471 | 4.376 | 4.457 | 3,874,093 | +0.16(+3.62%) |
Jun 30, 2006 | 4.379 | 4.413 | 4.243 | 4.301 | 5,972,171 | +0.01(+0.20%) |
Jun 29, 2006 | 4.096 | 4.307 | 4.085 | 4.292 | 5,707,311 | +0.26(+6.51%) |
Jun 28, 2006 | 3.966 | 4.056 | 3.952 | 4.030 | 4,968,547 | +0.16(+4.10%) |
Jun 27, 2006 | 3.955 | 4.038 | 3.857 | 3.871 | 4,474,535 | -0.04(-1.03%) |
Jun 26, 2006 | 3.937 | 3.998 | 3.880 | 3.911 | 3,702,489 | +0.04(+1.12%) |
Jun 23, 2006 | 3.808 | 3.949 | 3.770 | 3.868 | 4,025,244 | +0.02(+0.52%) |
Jun 22, 2006 | 3.848 | 3.891 | 3.761 | 3.848 | 3,645,288 | +0.01(+0.15%) |
Jun 21, 2006 | 3.701 | 3.865 | 3.672 | 3.842 | 6,872,486 | +0.14(+3.82%) |
Jun 20, 2006 | 3.779 | 3.800 | 3.663 | 3.701 | 6,230,444 | -0.00(-0.08%) |
Jun 19, 2006 | 3.865 | 3.891 | 3.655 | 3.704 | 6,696,722 | -0.08(-2.13%) |
Jun 16, 2006 | 3.779 | 3.825 | 3.712 | 3.785 | 5,917,050 | -0.06(-1.65%) |
Jun 15, 2006 | 3.779 | 3.871 | 3.660 | 3.848 | 6,427,009 | +0.26(+7.32%) |
Jun 14, 2006 | 3.519 | 3.660 | 3.479 | 3.585 | 7,787,361 | +0.06(+1.64%) |
Jun 13, 2006 | 3.534 | 3.701 | 3.433 | 3.528 | 11,234,352 | -0.16(-4.30%) |
Jun 12, 2006 | 3.851 | 3.891 | 3.681 | 3.686 | 6,093,507 | -0.20(-5.19%) |
Jun 09, 2006 | 4.093 | 4.093 | 3.874 | 3.888 | 4,989,000 | -0.05(-1.25%) |
Jun 08, 2006 | 3.822 | 3.966 | 3.756 | 3.937 | 8,086,889 | +0.01(+0.15%) |
Jun 07, 2006 | 4.035 | 4.116 | 3.888 | 3.932 | 4,807,689 | -0.10(-2.50%) |
Jun 06, 2006 | 4.041 | 4.082 | 3.937 | 4.033 | 7,282,603 | -0.07(-1.76%) |
Jun 05, 2006 | 4.200 | 4.226 | 4.067 | 4.105 | 6,003,025 | -0.15(-3.53%) |
Jun 02, 2006 | 4.385 | 4.385 | 4.113 | 4.255 | 5,875,449 | +0.04(+1.03%) |
Jun 01, 2006 | 4.110 | 4.252 | 4.079 | 4.211 | 6,955,688 | +0.09(+2.10%) |
May 31, 2006 | 4.050 | 4.125 | 3.960 | 4.125 | 9,701,008 | +0.18(+4.46%) |
May 30, 2006 | 4.099 | 4.116 | 3.906 | 3.949 | 8,467,191 | -0.26(-6.17%) |
May 26, 2006 | 4.168 | 4.223 | 4.053 | 4.209 | 11,367,822 | +0.32(+8.31%) |
May 25, 2006 | 3.692 | 3.986 | 3.666 | 3.885 | 18,152,598 | +0.29(+8.02%) |
May 24, 2006 | 3.779 | 3.779 | 3.444 | 3.597 | 21,611,376 | -0.27(-6.87%) |
May 23, 2006 | 3.998 | 4.073 | 3.839 | 3.862 | 16,213,299 | -0.02(-0.45%) |
May 22, 2006 | 3.851 | 3.943 | 3.606 | 3.880 | 18,303,056 | -0.31(-7.31%) |
May 19, 2006 | 4.312 | 4.327 | 4.136 | 4.185 | 10,648,471 | -0.02(-0.48%) |
May 18, 2006 | 4.246 | 4.315 | 4.168 | 4.206 | 8,194,358 | -0.10(-2.28%) |
May 17, 2006 | 4.356 | 4.457 | 4.226 | 4.304 | 11,569,586 | -0.25(-5.51%) |
May 16, 2006 | 4.630 | 4.667 | 4.408 | 4.555 | 8,872,455 | -0.05(-1.00%) |
May 15, 2006 | 4.575 | 4.693 | 4.488 | 4.601 | 11,892,688 | -0.21(-4.38%) |
May 12, 2006 | 4.889 | 4.895 | 4.713 | 4.811 | 18,380,712 | -0.08(-1.59%) |
May 11, 2006 | 5.019 | 5.036 | 4.837 | 4.889 | 10,139,552 | -0.13(-2.59%) |
May 10, 2006 | 5.036 | 5.045 | 4.944 | 5.019 | 7,987,740 | -0.01(-0.23%) |
May 09, 2006 | 5.013 | 5.059 | 4.990 | 5.031 | 12,440,088 | +0.19(+4.00%) |
May 08, 2006 | 4.760 | 4.907 | 4.667 | 4.837 | 10,485,880 | +0.06(+1.33%) |
May 05, 2006 | 4.918 | 4.935 | 4.710 | 4.774 | 10,402,332 | -0.12(-2.53%) |
May 04, 2006 | 4.973 | 5.005 | 4.809 | 4.898 | 10,150,299 | -0.08(-1.62%) |
May 03, 2006 | 5.207 | 5.207 | 4.947 | 4.979 | 7,015,316 | -0.24(-4.64%) |
May 02, 2006 | 5.074 | 5.238 | 5.002 | 5.221 | 5,763,126 | +0.10(+1.86%) |