Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.366 | 4.400 | 4.309 | 4.332 | 16,164,643 | -0.05(-1.13%) |
Jul 28, 2006 | 4.341 | 4.400 | 4.312 | 4.381 | 15,663,088 | +0.05(+1.19%) |
Jul 27, 2006 | 4.411 | 4.458 | 4.313 | 4.329 | 13,392,415 | -0.06(-1.30%) |
Jul 26, 2006 | 4.386 | 4.393 | 4.339 | 4.386 | 13,717,057 | -0.02(-0.45%) |
Jul 25, 2006 | 4.395 | 4.425 | 4.339 | 4.406 | 16,216,622 | -0.02(-0.35%) |
Jul 24, 2006 | 4.390 | 4.438 | 4.384 | 4.421 | 16,504,788 | +0.03(+0.72%) |
Jul 21, 2006 | 4.364 | 4.403 | 4.335 | 4.390 | 22,415,834 | +0.03(+0.58%) |
Jul 20, 2006 | 4.296 | 4.377 | 4.289 | 4.364 | 21,883,274 | +0.04(+1.02%) |
Jul 19, 2006 | 4.305 | 4.356 | 4.313 | 4.321 | 27,228,932 | +0.02(+0.38%) |
Jul 18, 2006 | 4.325 | 4.340 | 4.288 | 4.304 | 29,948,270 | -0.02(-0.49%) |
Jul 17, 2006 | 4.277 | 4.337 | 4.277 | 4.325 | 20,837,306 | +0.02(+0.39%) |
Jul 14, 2006 | 4.299 | 4.341 | 4.295 | 4.309 | 22,198,798 | -0.01(-0.23%) |
Jul 13, 2006 | 4.310 | 4.338 | 4.281 | 4.318 | 16,179,233 | +0.01(+0.19%) |
Jul 12, 2006 | 4.285 | 4.325 | 4.283 | 4.310 | 21,289,616 | +0.00(+0.03%) |
Jul 11, 2006 | 4.318 | 4.338 | 4.290 | 4.309 | 12,875,358 | -0.02(-0.49%) |
Jul 10, 2006 | 4.336 | 4.367 | 4.316 | 4.330 | 11,054,259 | -0.01(-0.13%) |
Jul 07, 2006 | 4.359 | 4.381 | 4.329 | 4.336 | 17,799,710 | -0.04(-0.89%) |
Jul 06, 2006 | 4.403 | 4.409 | 4.369 | 4.375 | 17,454,094 | -0.01(-0.32%) |
Jul 05, 2006 | 4.427 | 4.436 | 4.367 | 4.389 | 21,084,436 | -0.07(-1.57%) |
Jul 03, 2006 | 4.444 | 4.482 | 4.444 | 4.459 | 5,388,518 | +0.02(+0.41%) |
Jun 30, 2006 | 4.447 | 4.491 | 4.436 | 4.441 | 11,776,497 | +0.00(+0.02%) |
Jun 29, 2006 | 4.386 | 4.454 | 4.360 | 4.440 | 23,575,792 | +0.07(+1.58%) |
Jun 28, 2006 | 4.469 | 4.469 | 4.326 | 4.371 | 77,843,976 | -0.21(-4.68%) |
Jun 27, 2006 | 4.630 | 4.630 | 4.559 | 4.585 | 16,746,446 | -0.03(-0.71%) |
Jun 26, 2006 | 4.652 | 4.657 | 4.605 | 4.618 | 9,664,497 | -0.01(-0.15%) |
Jun 23, 2006 | 4.599 | 4.659 | 4.584 | 4.625 | 13,194,529 | +0.03(+0.58%) |
Jun 22, 2006 | 4.537 | 4.605 | 4.508 | 4.599 | 14,997,389 | +0.06(+1.35%) |
Jun 21, 2006 | 4.504 | 4.565 | 4.491 | 4.537 | 12,697,534 | +0.03(+0.69%) |
Jun 20, 2006 | 4.569 | 4.577 | 4.491 | 4.506 | 15,222,632 | -0.05(-1.07%) |
Jun 19, 2006 | 4.606 | 4.608 | 4.528 | 4.555 | 11,857,658 | -0.00(-0.10%) |
Jun 16, 2006 | 4.562 | 4.621 | 4.551 | 4.559 | 9,498,529 | -0.02(-0.48%) |
Jun 15, 2006 | 4.500 | 4.619 | 4.491 | 4.581 | 15,394,073 | +0.08(+1.79%) |
Jun 14, 2006 | 4.452 | 4.508 | 4.452 | 4.500 | 15,224,456 | +0.04(+0.87%) |
Jun 13, 2006 | 4.441 | 4.508 | 4.436 | 4.461 | 13,655,959 | +0.01(+0.30%) |
Jun 12, 2006 | 4.455 | 4.512 | 4.441 | 4.448 | 13,500,933 | +0.00(+0.00%) |
Jun 09, 2006 | 4.438 | 4.481 | 4.425 | 4.448 | 7,414,798 | +0.03(+0.60%) |
Jun 08, 2006 | 4.419 | 4.440 | 4.340 | 4.422 | 15,913,865 | -0.00(-0.11%) |
Jun 07, 2006 | 4.400 | 4.451 | 4.400 | 4.427 | 21,626,114 | +0.03(+0.67%) |
Jun 06, 2006 | 4.414 | 4.426 | 4.381 | 4.397 | 10,620,187 | -0.00(-0.06%) |
Jun 05, 2006 | 4.485 | 4.485 | 4.395 | 4.400 | 16,593,244 | -0.08(-1.88%) |
Jun 02, 2006 | 4.462 | 4.505 | 4.445 | 4.485 | 12,220,601 | +0.02(+0.45%) |
Jun 01, 2006 | 4.409 | 4.470 | 4.401 | 4.464 | 12,616,373 | +0.06(+1.38%) |
May 31, 2006 | 4.386 | 4.420 | 4.386 | 4.403 | 12,187,772 | +0.02(+0.39%) |
May 30, 2006 | 4.433 | 4.435 | 4.386 | 4.386 | 8,794,529 | -0.06(-1.25%) |
May 26, 2006 | 4.382 | 4.470 | 4.379 | 4.442 | 14,345,368 | +0.07(+1.71%) |
May 25, 2006 | 4.367 | 4.374 | 4.330 | 4.367 | 6,900,476 | +0.02(+0.49%) |
May 24, 2006 | 4.332 | 4.363 | 4.299 | 4.346 | 15,260,933 | +0.01(+0.34%) |
May 23, 2006 | 4.315 | 4.469 | 4.315 | 4.331 | 30,455,296 | +0.06(+1.30%) |
May 22, 2006 | 4.304 | 4.334 | 4.243 | 4.276 | 26,337,078 | -0.04(-0.91%) |
May 19, 2006 | 4.364 | 4.367 | 4.265 | 4.315 | 35,497,284 | -0.06(-1.32%) |
May 18, 2006 | 4.359 | 4.439 | 4.359 | 4.373 | 13,515,523 | -0.03(-0.68%) |
May 17, 2006 | 4.390 | 4.436 | 4.375 | 4.403 | 17,333,720 | -0.02(-0.46%) |
May 16, 2006 | 4.486 | 4.501 | 4.414 | 4.423 | 14,681,865 | -0.05(-1.19%) |
May 15, 2006 | 4.441 | 4.479 | 4.441 | 4.476 | 11,185,575 | +0.01(+0.17%) |
May 12, 2006 | 4.441 | 4.491 | 4.437 | 4.469 | 11,757,347 | +0.01(+0.23%) |
May 11, 2006 | 4.547 | 4.556 | 4.449 | 4.458 | 9,894,301 | -0.06(-1.24%) |
May 10, 2006 | 4.518 | 4.546 | 4.507 | 4.514 | 8,339,482 | +0.01(+0.16%) |
May 09, 2006 | 4.515 | 4.543 | 4.504 | 4.507 | 7,894,466 | -0.00(-0.06%) |
May 08, 2006 | 4.474 | 4.520 | 4.470 | 4.510 | 8,929,492 | +0.04(+0.86%) |
May 05, 2006 | 4.451 | 4.473 | 4.437 | 4.471 | 7,792,331 | +0.03(+0.73%) |
May 04, 2006 | 4.460 | 4.491 | 4.438 | 4.439 | 9,979,109 | -0.01(-0.21%) |
May 03, 2006 | 4.473 | 4.485 | 4.417 | 4.448 | 13,664,166 | -0.02(-0.54%) |
May 02, 2006 | 4.502 | 4.513 | 4.472 | 4.472 | 8,746,197 | -0.01(-0.16%) |