Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.777 | 3.786 | 3.658 | 3.735 | 4,216,331 | +0.00(+0.00%) |
Jul 28, 2006 | 3.599 | 3.752 | 3.573 | 3.735 | 3,999,502 | +0.15(+4.28%) |
Jul 27, 2006 | 3.786 | 3.803 | 3.565 | 3.582 | 3,491,968 | -0.17(-4.54%) |
Jul 26, 2006 | 3.539 | 3.786 | 3.522 | 3.752 | 6,572,579 | +0.19(+5.25%) |
Jul 25, 2006 | 3.556 | 3.641 | 3.480 | 3.565 | 5,650,288 | +0.10(+2.95%) |
Jul 24, 2006 | 3.488 | 3.590 | 3.429 | 3.463 | 7,380,709 | -0.03(-0.73%) |
Jul 21, 2006 | 3.871 | 3.616 | 3.437 | 3.488 | 14,525,073 | -0.38(-9.89%) |
Jul 20, 2006 | 4.245 | 4.399 | 3.794 | 3.871 | 13,717,328 | -0.08(-1.94%) |
Jul 19, 2006 | 3.973 | 4.016 | 3.905 | 3.948 | 6,357,023 | +0.00(+0.00%) |
Jul 18, 2006 | 4.033 | 4.067 | 3.837 | 3.948 | 5,394,031 | -0.04(-1.07%) |
Jul 17, 2006 | 4.084 | 4.160 | 3.990 | 3.990 | 2,615,881 | -0.08(-1.88%) |
Jul 14, 2006 | 3.948 | 4.092 | 3.931 | 4.067 | 4,086,434 | +0.11(+2.80%) |
Jul 13, 2006 | 4.092 | 4.135 | 3.905 | 3.956 | 8,464,736 | -0.18(-4.32%) |
Jul 12, 2006 | 4.313 | 4.390 | 4.126 | 4.135 | 4,402,887 | -0.21(-4.89%) |
Jul 11, 2006 | 4.228 | 4.356 | 4.143 | 4.347 | 5,175,302 | +0.13(+3.02%) |
Jul 10, 2006 | 4.424 | 4.441 | 4.203 | 4.220 | 4,642,836 | -0.17(-3.88%) |
Jul 07, 2006 | 4.594 | 4.620 | 4.313 | 4.390 | 5,641,602 | -0.21(-4.62%) |
Jul 06, 2006 | 4.628 | 4.722 | 4.594 | 4.603 | 3,343,557 | -0.03(-0.55%) |
Jul 05, 2006 | 4.594 | 4.679 | 4.577 | 4.628 | 1,779,871 | -0.03(-0.73%) |
Jul 03, 2006 | 4.628 | 4.688 | 4.603 | 4.662 | 966,203 | -0.03(-0.54%) |
Jun 30, 2006 | 4.688 | 4.705 | 4.560 | 4.688 | 3,178,707 | +0.00(+0.00%) |
Jun 29, 2006 | 4.518 | 4.705 | 4.450 | 4.688 | 3,764,456 | +0.20(+4.36%) |
Jun 28, 2006 | 4.645 | 4.671 | 4.381 | 4.492 | 4,791,671 | -0.16(-3.47%) |
Jun 27, 2006 | 4.773 | 4.875 | 4.603 | 4.654 | 3,246,887 | -0.14(-2.84%) |
Jun 26, 2006 | 4.654 | 4.807 | 4.611 | 4.790 | 2,618,910 | +0.13(+2.74%) |
Jun 23, 2006 | 4.594 | 4.747 | 4.535 | 4.662 | 3,268,887 | +0.05(+1.11%) |
Jun 22, 2006 | 4.764 | 4.790 | 4.569 | 4.611 | 3,953,571 | -0.17(-3.56%) |
Jun 21, 2006 | 4.543 | 4.781 | 4.450 | 4.781 | 10,089,518 | +0.25(+5.44%) |
Jun 20, 2006 | 4.620 | 4.678 | 4.526 | 4.535 | 2,509,732 | -0.09(-2.02%) |
Jun 19, 2006 | 4.671 | 4.696 | 4.560 | 4.628 | 3,416,508 | -0.01(-0.18%) |
Jun 16, 2006 | 4.926 | 4.926 | 4.620 | 4.637 | 8,034,506 | -0.30(-6.03%) |
Jun 15, 2006 | 4.688 | 5.113 | 4.688 | 4.934 | 6,453,123 | +0.26(+5.45%) |
Jun 14, 2006 | 4.552 | 4.739 | 4.552 | 4.679 | 3,018,802 | +0.14(+3.00%) |
Jun 13, 2006 | 4.586 | 4.739 | 4.526 | 4.543 | 4,358,840 | -0.07(-1.48%) |
Jun 12, 2006 | 4.824 | 4.892 | 4.603 | 4.611 | 4,506,902 | -0.25(-5.08%) |
Jun 09, 2006 | 4.849 | 5.003 | 4.841 | 4.858 | 3,506,193 | +0.05(+1.06%) |
Jun 08, 2006 | 4.841 | 4.883 | 4.679 | 4.807 | 8,096,852 | -0.07(-1.40%) |
Jun 07, 2006 | 4.943 | 5.045 | 4.858 | 4.875 | 3,516,911 | -0.07(-1.34%) |
Jun 06, 2006 | 5.088 | 5.088 | 4.841 | 4.941 | 5,849,744 | -0.02(-0.38%) |
Jun 05, 2006 | 5.173 | 5.173 | 4.943 | 4.960 | 3,867,168 | -0.20(-3.80%) |
Jun 02, 2006 | 5.139 | 5.198 | 5.062 | 5.156 | 5,055,619 | +0.03(+0.66%) |
Jun 01, 2006 | 4.798 | 5.122 | 4.798 | 5.122 | 4,056,326 | +0.31(+6.36%) |
May 31, 2006 | 4.798 | 4.875 | 4.645 | 4.815 | 3,616,038 | +0.04(+0.89%) |
May 30, 2006 | 4.879 | 4.879 | 4.756 | 4.773 | 2,457,075 | -0.09(-1.75%) |
May 26, 2006 | 4.892 | 4.969 | 4.790 | 4.858 | 2,796,819 | -0.02(-0.35%) |
May 25, 2006 | 4.781 | 4.892 | 4.696 | 4.875 | 4,546,908 | +0.18(+3.80%) |
May 24, 2006 | 4.628 | 4.739 | 4.552 | 4.696 | 6,898,644 | +0.07(+1.47%) |
May 23, 2006 | 4.756 | 4.892 | 4.594 | 4.628 | 6,665,220 | +0.01(+0.18%) |
May 22, 2006 | 4.892 | 4.960 | 4.611 | 4.620 | 8,752,714 | -0.31(-6.22%) |
May 19, 2006 | 4.892 | 4.969 | 4.790 | 4.926 | 2,795,113 | +0.05(+1.05%) |
May 18, 2006 | 5.045 | 5.113 | 4.841 | 4.875 | 3,294,411 | -0.09(-1.88%) |
May 17, 2006 | 5.207 | 5.283 | 4.943 | 4.969 | 5,410,234 | -0.27(-5.19%) |
May 16, 2006 | 5.300 | 5.402 | 5.207 | 5.241 | 2,391,811 | -0.03(-0.48%) |
May 15, 2006 | 5.402 | 5.547 | 5.224 | 5.266 | 3,786,089 | -0.17(-3.13%) |
May 12, 2006 | 5.453 | 5.547 | 5.292 | 5.436 | 4,477,347 | -0.14(-2.44%) |
May 11, 2006 | 5.743 | 5.802 | 5.564 | 5.573 | 3,765,790 | -0.18(-3.11%) |
May 10, 2006 | 5.853 | 5.904 | 5.726 | 5.751 | 2,517,212 | -0.14(-2.45%) |
May 09, 2006 | 5.964 | 5.981 | 5.862 | 5.896 | 2,713,657 | -0.10(-1.70%) |
May 08, 2006 | 6.100 | 6.151 | 5.964 | 5.998 | 3,821,817 | -0.14(-2.35%) |
May 05, 2006 | 6.202 | 6.262 | 6.143 | 6.143 | 1,800,638 | -0.07(-1.10%) |
May 04, 2006 | 6.109 | 6.228 | 6.109 | 6.211 | 1,533,645 | +0.06(+0.97%) |
May 03, 2006 | 6.126 | 6.168 | 6.040 | 6.151 | 2,073,669 | +0.03(+0.42%) |
May 02, 2006 | 6.126 | 6.211 | 6.092 | 6.126 | 2,390,341 | -0.01(-0.14%) |