Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.181 | 4.215 | 4.127 | 4.149 | 16,876,204 | -0.05(-1.13%) |
Jul 28, 2006 | 4.158 | 4.215 | 4.131 | 4.196 | 16,352,571 | +0.05(+1.19%) |
Jul 27, 2006 | 4.225 | 4.270 | 4.132 | 4.147 | 13,981,944 | -0.05(-1.30%) |
Jul 26, 2006 | 4.201 | 4.208 | 4.156 | 4.201 | 14,320,877 | -0.02(-0.45%) |
Jul 25, 2006 | 4.209 | 4.239 | 4.156 | 4.220 | 16,930,472 | -0.01(-0.35%) |
Jul 24, 2006 | 4.205 | 4.251 | 4.199 | 4.235 | 17,231,322 | +0.03(+0.72%) |
Jul 21, 2006 | 4.180 | 4.217 | 4.153 | 4.205 | 23,402,570 | +0.02(+0.58%) |
Jul 20, 2006 | 4.115 | 4.192 | 4.108 | 4.180 | 22,846,568 | +0.04(+1.02%) |
Jul 19, 2006 | 4.123 | 4.172 | 4.131 | 4.138 | 28,427,540 | +0.02(+0.38%) |
Jul 18, 2006 | 4.143 | 4.157 | 4.107 | 4.123 | 31,266,582 | -0.02(-0.49%) |
Jul 17, 2006 | 4.096 | 4.154 | 4.096 | 4.143 | 21,754,556 | +0.02(+0.39%) |
Jul 14, 2006 | 4.117 | 4.158 | 4.114 | 4.127 | 23,175,980 | -0.01(-0.23%) |
Jul 13, 2006 | 4.128 | 4.155 | 4.100 | 4.136 | 16,891,436 | +0.01(+0.19%) |
Jul 12, 2006 | 4.104 | 4.143 | 4.102 | 4.128 | 22,226,778 | +0.00(+0.03%) |
Jul 11, 2006 | 4.136 | 4.155 | 4.109 | 4.127 | 13,442,126 | -0.02(-0.49%) |
Jul 10, 2006 | 4.153 | 4.183 | 4.134 | 4.148 | 11,540,863 | -0.01(-0.13%) |
Jul 07, 2006 | 4.176 | 4.196 | 4.146 | 4.153 | 18,583,246 | -0.04(-0.89%) |
Jul 06, 2006 | 4.217 | 4.223 | 4.185 | 4.190 | 18,222,416 | -0.01(-0.32%) |
Jul 05, 2006 | 4.241 | 4.249 | 4.183 | 4.204 | 22,012,564 | -0.07(-1.57%) |
Jul 03, 2006 | 4.257 | 4.293 | 4.257 | 4.271 | 5,625,718 | +0.02(+0.41%) |
Jun 30, 2006 | 4.259 | 4.302 | 4.249 | 4.254 | 12,294,894 | +0.00(+0.02%) |
Jun 29, 2006 | 4.201 | 4.267 | 4.176 | 4.253 | 24,613,590 | +0.07(+1.58%) |
Jun 28, 2006 | 4.280 | 4.280 | 4.144 | 4.187 | 81,270,640 | -0.21(-4.68%) |
Jun 27, 2006 | 4.435 | 4.435 | 4.366 | 4.392 | 17,483,618 | -0.03(-0.71%) |
Jun 26, 2006 | 4.456 | 4.461 | 4.410 | 4.424 | 10,089,925 | -0.01(-0.15%) |
Jun 23, 2006 | 4.405 | 4.462 | 4.390 | 4.430 | 13,775,347 | +0.03(+0.58%) |
Jun 22, 2006 | 4.346 | 4.411 | 4.318 | 4.405 | 15,657,568 | +0.06(+1.35%) |
Jun 21, 2006 | 4.314 | 4.372 | 4.301 | 4.346 | 13,256,474 | +0.03(+0.69%) |
Jun 20, 2006 | 4.376 | 4.384 | 4.301 | 4.316 | 15,892,727 | -0.05(-1.07%) |
Jun 19, 2006 | 4.411 | 4.414 | 4.337 | 4.363 | 12,379,628 | -0.00(-0.10%) |
Jun 16, 2006 | 4.369 | 4.426 | 4.359 | 4.367 | 9,916,650 | -0.02(-0.48%) |
Jun 15, 2006 | 4.310 | 4.424 | 4.301 | 4.388 | 16,071,714 | +0.08(+1.79%) |
Jun 14, 2006 | 4.264 | 4.317 | 4.264 | 4.311 | 15,894,631 | +0.04(+0.87%) |
Jun 13, 2006 | 4.254 | 4.318 | 4.249 | 4.273 | 14,257,089 | +0.01(+0.30%) |
Jun 12, 2006 | 4.267 | 4.322 | 4.254 | 4.261 | 14,095,239 | +0.00(+0.00%) |
Jun 09, 2006 | 4.251 | 4.292 | 4.238 | 4.261 | 7,741,194 | +0.03(+0.59%) |
Jun 08, 2006 | 4.233 | 4.253 | 4.157 | 4.236 | 16,614,388 | -0.00(-0.11%) |
Jun 07, 2006 | 4.215 | 4.263 | 4.214 | 4.240 | 22,578,088 | +0.03(+0.67%) |
Jun 06, 2006 | 4.228 | 4.239 | 4.196 | 4.212 | 11,087,683 | -0.00(-0.06%) |
Jun 05, 2006 | 4.295 | 4.296 | 4.209 | 4.215 | 17,323,672 | -0.08(-1.88%) |
Jun 02, 2006 | 4.274 | 4.315 | 4.258 | 4.295 | 12,758,547 | +0.02(+0.45%) |
Jun 01, 2006 | 4.223 | 4.282 | 4.216 | 4.276 | 13,171,741 | +0.06(+1.38%) |
May 31, 2006 | 4.201 | 4.233 | 4.201 | 4.218 | 12,724,273 | +0.02(+0.39%) |
May 30, 2006 | 4.246 | 4.248 | 4.201 | 4.201 | 9,181,660 | -0.05(-1.25%) |
May 26, 2006 | 4.197 | 4.282 | 4.194 | 4.254 | 14,976,846 | +0.07(+1.71%) |
May 25, 2006 | 4.183 | 4.190 | 4.147 | 4.183 | 7,204,233 | +0.02(+0.49%) |
May 24, 2006 | 4.149 | 4.179 | 4.118 | 4.163 | 15,932,713 | +0.01(+0.34%) |
May 23, 2006 | 4.133 | 4.280 | 4.133 | 4.148 | 31,795,926 | +0.05(+1.30%) |
May 22, 2006 | 4.123 | 4.152 | 4.064 | 4.095 | 27,496,426 | -0.04(-0.92%) |
May 19, 2006 | 4.180 | 4.183 | 4.085 | 4.133 | 37,059,864 | -0.06(-1.32%) |
May 18, 2006 | 4.176 | 4.252 | 4.176 | 4.188 | 14,110,472 | -0.03(-0.68%) |
May 17, 2006 | 4.205 | 4.249 | 4.190 | 4.217 | 18,096,744 | -0.02(-0.46%) |
May 16, 2006 | 4.296 | 4.311 | 4.228 | 4.237 | 15,328,155 | -0.05(-1.19%) |
May 15, 2006 | 4.254 | 4.290 | 4.254 | 4.288 | 11,677,960 | +0.01(+0.17%) |
May 12, 2006 | 4.254 | 4.302 | 4.250 | 4.280 | 12,274,901 | +0.01(+0.23%) |
May 11, 2006 | 4.355 | 4.364 | 4.261 | 4.270 | 10,329,844 | -0.05(-1.24%) |
May 10, 2006 | 4.327 | 4.355 | 4.317 | 4.324 | 8,706,583 | +0.01(+0.16%) |
May 09, 2006 | 4.325 | 4.351 | 4.314 | 4.317 | 8,241,978 | -0.00(-0.06%) |
May 08, 2006 | 4.285 | 4.330 | 4.281 | 4.320 | 9,322,565 | +0.04(+0.86%) |
May 05, 2006 | 4.263 | 4.284 | 4.250 | 4.283 | 8,135,347 | +0.03(+0.73%) |
May 04, 2006 | 4.272 | 4.301 | 4.251 | 4.252 | 10,418,385 | -0.01(-0.21%) |
May 03, 2006 | 4.284 | 4.296 | 4.230 | 4.261 | 14,265,657 | -0.02(-0.54%) |
May 02, 2006 | 4.312 | 4.323 | 4.284 | 4.284 | 9,131,201 | -0.01(-0.16%) |