Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.184 | 4.217 | 4.130 | 4.151 | 16,866,030 | -0.05(-1.13%) |
Jul 28, 2006 | 4.161 | 4.217 | 4.133 | 4.199 | 16,342,713 | +0.05(+1.19%) |
Jul 27, 2006 | 4.228 | 4.273 | 4.134 | 4.149 | 13,973,514 | -0.05(-1.30%) |
Jul 26, 2006 | 4.204 | 4.211 | 4.159 | 4.204 | 14,312,243 | -0.02(-0.45%) |
Jul 25, 2006 | 4.212 | 4.241 | 4.159 | 4.223 | 16,920,264 | -0.01(-0.35%) |
Jul 24, 2006 | 4.208 | 4.254 | 4.201 | 4.238 | 17,220,934 | +0.03(+0.72%) |
Jul 21, 2006 | 4.183 | 4.220 | 4.155 | 4.207 | 23,388,462 | +0.02(+0.58%) |
Jul 20, 2006 | 4.117 | 4.195 | 4.110 | 4.183 | 22,832,794 | +0.04(+1.02%) |
Jul 19, 2006 | 4.126 | 4.175 | 4.134 | 4.141 | 28,410,402 | +0.02(+0.38%) |
Jul 18, 2006 | 4.146 | 4.160 | 4.109 | 4.125 | 31,247,732 | -0.02(-0.49%) |
Jul 17, 2006 | 4.099 | 4.157 | 4.099 | 4.146 | 21,741,442 | +0.02(+0.39%) |
Jul 14, 2006 | 4.120 | 4.161 | 4.116 | 4.129 | 23,162,008 | -0.01(-0.23%) |
Jul 13, 2006 | 4.131 | 4.157 | 4.103 | 4.139 | 16,881,254 | +0.01(+0.19%) |
Jul 12, 2006 | 4.107 | 4.146 | 4.105 | 4.131 | 22,213,378 | +0.00(+0.03%) |
Jul 11, 2006 | 4.138 | 4.158 | 4.111 | 4.130 | 13,434,022 | -0.02(-0.49%) |
Jul 10, 2006 | 4.156 | 4.186 | 4.136 | 4.150 | 11,533,906 | -0.01(-0.13%) |
Jul 07, 2006 | 4.178 | 4.199 | 4.149 | 4.156 | 18,572,044 | -0.04(-0.89%) |
Jul 06, 2006 | 4.220 | 4.226 | 4.188 | 4.193 | 18,211,430 | -0.01(-0.32%) |
Jul 05, 2006 | 4.243 | 4.251 | 4.186 | 4.207 | 21,999,294 | -0.07(-1.57%) |
Jul 03, 2006 | 4.259 | 4.296 | 4.259 | 4.274 | 5,622,327 | +0.02(+0.41%) |
Jun 30, 2006 | 4.262 | 4.304 | 4.252 | 4.256 | 12,287,482 | +0.00(+0.02%) |
Jun 29, 2006 | 4.204 | 4.269 | 4.179 | 4.255 | 24,598,752 | +0.07(+1.58%) |
Jun 28, 2006 | 4.283 | 4.283 | 4.146 | 4.189 | 81,221,648 | -0.21(-4.68%) |
Jun 27, 2006 | 4.438 | 4.438 | 4.369 | 4.395 | 17,473,078 | -0.03(-0.71%) |
Jun 26, 2006 | 4.459 | 4.464 | 4.413 | 4.426 | 10,083,842 | -0.01(-0.15%) |
Jun 23, 2006 | 4.407 | 4.465 | 4.393 | 4.433 | 13,767,042 | +0.03(+0.58%) |
Jun 22, 2006 | 4.348 | 4.414 | 4.321 | 4.407 | 15,648,129 | +0.06(+1.35%) |
Jun 21, 2006 | 4.317 | 4.375 | 4.304 | 4.348 | 13,248,483 | +0.03(+0.69%) |
Jun 20, 2006 | 4.379 | 4.386 | 4.304 | 4.319 | 15,883,146 | -0.05(-1.07%) |
Jun 19, 2006 | 4.414 | 4.417 | 4.340 | 4.365 | 12,372,165 | -0.00(-0.10%) |
Jun 16, 2006 | 4.372 | 4.429 | 4.362 | 4.369 | 9,910,672 | -0.02(-0.48%) |
Jun 15, 2006 | 4.313 | 4.427 | 4.304 | 4.391 | 16,062,025 | +0.08(+1.79%) |
Jun 14, 2006 | 4.267 | 4.320 | 4.267 | 4.313 | 15,885,049 | +0.04(+0.87%) |
Jun 13, 2006 | 4.256 | 4.321 | 4.251 | 4.276 | 14,248,494 | +0.01(+0.30%) |
Jun 12, 2006 | 4.270 | 4.325 | 4.256 | 4.263 | 14,086,741 | +0.00(+0.00%) |
Jun 09, 2006 | 4.254 | 4.294 | 4.241 | 4.263 | 7,736,527 | +0.03(+0.60%) |
Jun 08, 2006 | 4.235 | 4.255 | 4.159 | 4.238 | 16,604,372 | -0.00(-0.11%) |
Jun 07, 2006 | 4.217 | 4.266 | 4.217 | 4.243 | 22,564,476 | +0.03(+0.67%) |
Jun 06, 2006 | 4.230 | 4.242 | 4.199 | 4.214 | 11,080,999 | -0.00(-0.06%) |
Jun 05, 2006 | 4.298 | 4.299 | 4.212 | 4.217 | 17,313,228 | -0.08(-1.88%) |
Jun 02, 2006 | 4.276 | 4.317 | 4.260 | 4.298 | 12,750,856 | +0.02(+0.45%) |
Jun 01, 2006 | 4.226 | 4.284 | 4.218 | 4.279 | 13,163,800 | +0.06(+1.38%) |
May 31, 2006 | 4.204 | 4.236 | 4.204 | 4.220 | 12,716,602 | +0.02(+0.39%) |
May 30, 2006 | 4.249 | 4.251 | 4.203 | 4.204 | 9,176,125 | -0.05(-1.25%) |
May 26, 2006 | 4.200 | 4.284 | 4.197 | 4.257 | 14,967,817 | +0.07(+1.71%) |
May 25, 2006 | 4.186 | 4.192 | 4.150 | 4.186 | 7,199,890 | +0.02(+0.49%) |
May 24, 2006 | 4.151 | 4.181 | 4.120 | 4.165 | 15,923,108 | +0.01(+0.34%) |
May 23, 2006 | 4.136 | 4.283 | 4.136 | 4.151 | 31,776,758 | +0.05(+1.30%) |
May 22, 2006 | 4.125 | 4.154 | 4.067 | 4.098 | 27,479,850 | -0.04(-0.91%) |
May 19, 2006 | 4.183 | 4.186 | 4.087 | 4.136 | 37,037,520 | -0.06(-1.32%) |
May 18, 2006 | 4.178 | 4.254 | 4.178 | 4.191 | 14,101,965 | -0.03(-0.68%) |
May 17, 2006 | 4.207 | 4.251 | 4.193 | 4.220 | 18,085,834 | -0.02(-0.46%) |
May 16, 2006 | 4.299 | 4.314 | 4.231 | 4.239 | 15,318,915 | -0.05(-1.19%) |
May 15, 2006 | 4.256 | 4.293 | 4.256 | 4.290 | 11,670,920 | +0.01(+0.17%) |
May 12, 2006 | 4.256 | 4.304 | 4.253 | 4.283 | 12,267,501 | +0.01(+0.23%) |
May 11, 2006 | 4.358 | 4.367 | 4.264 | 4.273 | 10,323,616 | -0.05(-1.24%) |
May 10, 2006 | 4.330 | 4.357 | 4.320 | 4.326 | 8,701,334 | +0.01(+0.16%) |
May 09, 2006 | 4.327 | 4.354 | 4.316 | 4.320 | 8,237,009 | -0.00(-0.06%) |
May 08, 2006 | 4.288 | 4.332 | 4.284 | 4.322 | 9,316,945 | +0.04(+0.86%) |
May 05, 2006 | 4.266 | 4.287 | 4.253 | 4.285 | 8,130,442 | +0.03(+0.73%) |
May 04, 2006 | 4.275 | 4.304 | 4.254 | 4.254 | 10,412,105 | -0.01(-0.21%) |
May 03, 2006 | 4.287 | 4.299 | 4.233 | 4.263 | 14,257,057 | -0.02(-0.54%) |
May 02, 2006 | 4.314 | 4.325 | 4.286 | 4.286 | 9,125,696 | -0.01(-0.16%) |