Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.635 | 4.694 | 4.575 | 4.689 | 1,701,577 | +0.07(+1.42%) |
Jul 28, 2006 | 4.592 | 4.628 | 4.562 | 4.623 | 2,253,839 | +0.08(+1.71%) |
Jul 27, 2006 | 4.550 | 4.577 | 4.519 | 4.545 | 1,476,942 | +0.04(+0.81%) |
Jul 26, 2006 | 4.521 | 4.555 | 4.455 | 4.509 | 1,333,700 | -0.03(-0.64%) |
Jul 25, 2006 | 4.502 | 4.570 | 4.453 | 4.538 | 1,129,626 | +0.02(+0.38%) |
Jul 24, 2006 | 4.404 | 4.526 | 4.426 | 4.521 | 1,081,468 | +0.12(+2.65%) |
Jul 21, 2006 | 4.412 | 4.450 | 4.399 | 4.404 | 1,578,533 | -0.03(-0.66%) |
Jul 20, 2006 | 4.453 | 4.502 | 4.416 | 4.433 | 1,203,678 | -0.02(-0.44%) |
Jul 19, 2006 | 4.402 | 4.465 | 4.382 | 4.453 | 2,462,306 | +0.05(+1.16%) |
Jul 18, 2006 | 4.387 | 4.424 | 4.360 | 4.402 | 2,047,488 | +0.03(+0.72%) |
Jul 17, 2006 | 4.407 | 4.424 | 4.363 | 4.370 | 1,682,619 | -0.02(-0.39%) |
Jul 14, 2006 | 4.368 | 4.465 | 4.368 | 4.387 | 3,551,723 | +0.01(+0.17%) |
Jul 13, 2006 | 4.382 | 4.426 | 4.363 | 4.380 | 2,441,824 | -0.03(-0.66%) |
Jul 12, 2006 | 4.465 | 4.468 | 4.395 | 4.409 | 1,606,323 | -0.05(-1.20%) |
Jul 11, 2006 | 4.450 | 4.480 | 4.380 | 4.463 | 1,844,380 | +0.02(+0.36%) |
Jul 10, 2006 | 4.387 | 4.465 | 4.387 | 4.447 | 972,541 | +0.06(+1.36%) |
Jul 07, 2006 | 4.487 | 4.502 | 4.379 | 4.387 | 1,431,202 | -0.09(-1.96%) |
Jul 06, 2006 | 4.519 | 4.519 | 4.441 | 4.475 | 1,294,592 | -0.04(-0.86%) |
Jul 05, 2006 | 4.523 | 4.526 | 4.472 | 4.514 | 1,510,305 | +0.00(+0.05%) |
Jul 03, 2006 | 4.489 | 4.519 | 4.477 | 4.511 | 736,334 | +0.01(+0.32%) |
Jun 30, 2006 | 4.611 | 4.611 | 4.494 | 4.497 | 9,209,577 | -0.10(-2.22%) |
Jun 29, 2006 | 4.472 | 4.599 | 4.468 | 4.599 | 2,241,416 | +0.14(+3.17%) |
Jun 28, 2006 | 4.448 | 4.470 | 4.407 | 4.458 | 830,569 | +0.04(+0.83%) |
Jun 27, 2006 | 4.477 | 4.485 | 4.404 | 4.421 | 1,839,235 | -0.06(-1.25%) |
Jun 26, 2006 | 4.450 | 4.477 | 4.416 | 4.477 | 1,693,185 | +0.03(+0.77%) |
Jun 23, 2006 | 4.412 | 4.453 | 4.380 | 4.443 | 1,813,105 | +0.00(+0.00%) |
Jun 22, 2006 | 4.412 | 4.448 | 4.384 | 4.443 | 1,640,528 | +0.04(+0.94%) |
Jun 21, 2006 | 4.360 | 4.416 | 4.343 | 4.402 | 1,553,859 | +0.06(+1.29%) |
Jun 20, 2006 | 4.399 | 4.429 | 4.306 | 4.346 | 1,738,359 | -0.09(-2.03%) |
Jun 19, 2006 | 4.382 | 4.460 | 4.372 | 4.436 | 2,315,727 | +0.06(+1.28%) |
Jun 16, 2006 | 4.399 | 4.429 | 4.363 | 4.380 | 4,764,825 | -0.04(-0.94%) |
Jun 15, 2006 | 4.368 | 4.442 | 4.341 | 4.421 | 2,542,614 | +0.07(+1.57%) |
Jun 14, 2006 | 4.416 | 4.450 | 4.319 | 4.353 | 2,356,634 | -0.05(-1.21%) |
Jun 13, 2006 | 4.470 | 4.567 | 4.382 | 4.407 | 2,416,011 | -0.08(-1.79%) |
Jun 12, 2006 | 4.567 | 4.582 | 4.482 | 4.487 | 1,089,495 | -0.06(-1.39%) |
Jun 09, 2006 | 4.614 | 4.621 | 4.538 | 4.550 | 808,138 | -0.05(-1.01%) |
Jun 08, 2006 | 4.533 | 4.626 | 4.450 | 4.596 | 1,960,338 | +0.04(+0.85%) |
Jun 07, 2006 | 4.614 | 4.645 | 4.543 | 4.558 | 1,007,001 | -0.04(-0.79%) |
Jun 06, 2006 | 4.562 | 4.618 | 4.545 | 4.594 | 1,361,148 | +0.04(+0.85%) |
Jun 05, 2006 | 4.689 | 4.696 | 4.555 | 4.555 | 1,481,599 | -0.15(-3.11%) |
Jun 02, 2006 | 4.699 | 4.725 | 4.660 | 4.701 | 1,555,458 | -0.02(-0.36%) |
Jun 01, 2006 | 4.650 | 4.718 | 4.623 | 4.718 | 1,869,638 | +0.09(+1.84%) |
May 31, 2006 | 4.572 | 4.708 | 4.538 | 4.633 | 5,028,880 | +0.08(+1.76%) |
May 30, 2006 | 4.541 | 4.584 | 4.521 | 4.553 | 2,119,679 | -0.06(-1.32%) |
May 26, 2006 | 4.648 | 4.672 | 4.531 | 4.614 | 1,609,331 | -0.03(-0.73%) |
May 25, 2006 | 4.429 | 4.648 | 4.392 | 4.648 | 3,428,010 | +0.24(+5.41%) |
May 24, 2006 | 4.341 | 4.438 | 4.319 | 4.409 | 2,250,966 | +0.07(+1.68%) |
May 23, 2006 | 4.426 | 4.433 | 4.319 | 4.336 | 1,291,871 | -0.07(-1.60%) |
May 22, 2006 | 4.380 | 4.426 | 4.326 | 4.407 | 2,348,842 | -0.00(-0.06%) |
May 19, 2006 | 4.409 | 4.438 | 4.368 | 4.409 | 2,376,928 | -0.01(-0.17%) |
May 18, 2006 | 4.424 | 4.463 | 4.412 | 4.416 | 985,010 | -0.01(-0.17%) |
May 17, 2006 | 4.429 | 4.458 | 4.404 | 4.424 | 1,807,007 | -0.01(-0.22%) |
May 16, 2006 | 4.429 | 4.460 | 4.416 | 4.433 | 2,290,711 | +0.02(+0.44%) |
May 15, 2006 | 4.404 | 4.429 | 4.375 | 4.414 | 2,514,770 | +0.01(+0.22%) |
May 12, 2006 | 4.458 | 4.483 | 4.392 | 4.404 | 2,216,215 | -0.06(-1.36%) |
May 11, 2006 | 4.519 | 4.548 | 4.463 | 4.465 | 2,601,608 | -0.07(-1.50%) |
May 10, 2006 | 4.582 | 4.587 | 4.504 | 4.533 | 1,273,419 | -0.04(-0.96%) |
May 09, 2006 | 4.611 | 4.626 | 4.570 | 4.577 | 1,501,070 | -0.04(-0.79%) |
May 08, 2006 | 4.623 | 4.650 | 4.601 | 4.614 | 1,102,395 | -0.01(-0.26%) |
May 05, 2006 | 4.633 | 4.635 | 4.589 | 4.626 | 2,189,206 | +0.00(+0.05%) |
May 04, 2006 | 4.611 | 4.633 | 4.584 | 4.623 | 1,836,744 | +0.01(+0.26%) |
May 03, 2006 | 4.536 | 4.633 | 4.531 | 4.611 | 3,094,719 | +0.08(+1.83%) |
May 02, 2006 | 4.545 | 4.555 | 4.468 | 4.528 | 3,596,247 | -0.01(-0.21%) |