Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.730 | 3.850 | 3.730 | 3.810 | 782,837 | +0.05(+1.33%) |
Jul 28, 2006 | 3.760 | 3.800 | 3.730 | 3.760 | 933,078 | +0.01(+0.27%) |
Jul 27, 2006 | 3.870 | 3.900 | 3.730 | 3.750 | 578,744 | -0.10(-2.60%) |
Jul 26, 2006 | 3.820 | 3.880 | 3.800 | 3.850 | 668,657 | +0.01(+0.26%) |
Jul 25, 2006 | 3.890 | 3.920 | 3.820 | 3.840 | 1,110,651 | -0.06(-1.54%) |
Jul 24, 2006 | 3.810 | 3.940 | 3.820 | 3.900 | 2,727,484 | +0.09(+2.36%) |
Jul 21, 2006 | 3.830 | 3.830 | 3.750 | 3.810 | 1,545,246 | -0.05(-1.30%) |
Jul 20, 2006 | 3.860 | 3.960 | 3.760 | 3.860 | 1,364,248 | -0.02(-0.52%) |
Jul 19, 2006 | 3.660 | 3.890 | 3.660 | 3.880 | 2,158,396 | +0.21(+5.72%) |
Jul 18, 2006 | 3.650 | 3.720 | 3.590 | 3.670 | 2,005,379 | +0.00(+0.00%) |
Jul 17, 2006 | 3.720 | 3.750 | 3.620 | 3.670 | 1,869,761 | -0.07(-1.87%) |
Jul 14, 2006 | 3.740 | 3.770 | 3.710 | 3.740 | 1,049,764 | -0.02(-0.53%) |
Jul 13, 2006 | 3.860 | 3.900 | 3.750 | 3.760 | 826,205 | -0.12(-3.09%) |
Jul 12, 2006 | 3.910 | 3.950 | 3.860 | 3.880 | 957,813 | -0.05(-1.27%) |
Jul 11, 2006 | 3.880 | 3.940 | 3.870 | 3.930 | 840,501 | +0.02(+0.51%) |
Jul 10, 2006 | 3.990 | 4.040 | 3.870 | 3.910 | 947,245 | -0.06(-1.51%) |
Jul 07, 2006 | 3.970 | 4.000 | 3.960 | 3.970 | 796,145 | -0.01(-0.25%) |
Jul 06, 2006 | 4.100 | 4.140 | 3.930 | 3.980 | 2,479,859 | -0.15(-3.63%) |
Jul 05, 2006 | 4.180 | 4.200 | 4.100 | 4.130 | 884,761 | -0.09(-2.13%) |
Jul 03, 2006 | 4.120 | 4.220 | 4.120 | 4.220 | 437,555 | +0.06(+1.44%) |
Jun 30, 2006 | 4.160 | 4.160 | 4.110 | 4.160 | 3,664,146 | +0.01(+0.24%) |
Jun 29, 2006 | 4.070 | 4.170 | 4.060 | 4.150 | 2,843,500 | +0.10(+2.47%) |
Jun 28, 2006 | 4.050 | 4.110 | 4.020 | 4.050 | 1,122,599 | +0.03(+0.75%) |
Jun 27, 2006 | 4.050 | 4.140 | 4.010 | 4.020 | 889,128 | -0.05(-1.23%) |
Jun 26, 2006 | 4.230 | 4.230 | 4.040 | 4.070 | 2,999,100 | -0.13(-3.10%) |
Jun 23, 2006 | 4.270 | 4.290 | 4.200 | 4.200 | 980,899 | -0.08(-1.87%) |
Jun 22, 2006 | 4.320 | 4.380 | 4.230 | 4.280 | 1,138,136 | -0.03(-0.70%) |
Jun 21, 2006 | 4.190 | 4.360 | 4.180 | 4.310 | 1,043,825 | +0.11(+2.62%) |
Jun 20, 2006 | 4.120 | 4.280 | 4.120 | 4.200 | 1,044,669 | +0.07(+1.69%) |
Jun 19, 2006 | 4.140 | 4.200 | 4.070 | 4.130 | 1,459,226 | +0.07(+1.72%) |
Jun 16, 2006 | 4.200 | 4.350 | 4.060 | 4.060 | 2,956,914 | -0.15(-3.56%) |
Jun 15, 2006 | 4.120 | 4.230 | 4.110 | 4.210 | 1,420,421 | +0.13(+3.19%) |
Jun 14, 2006 | 4.020 | 4.110 | 3.960 | 4.080 | 1,759,927 | +0.06(+1.49%) |
Jun 13, 2006 | 4.110 | 4.180 | 4.010 | 4.020 | 3,401,816 | -0.09(-2.19%) |
Jun 12, 2006 | 4.200 | 4.220 | 4.100 | 4.110 | 1,616,283 | -0.11(-2.61%) |
Jun 09, 2006 | 4.170 | 4.260 | 4.160 | 4.220 | 1,479,307 | +0.04(+0.96%) |
Jun 08, 2006 | 4.240 | 4.280 | 4.140 | 4.180 | 3,411,360 | -0.08(-1.88%) |
Jun 07, 2006 | 4.310 | 4.450 | 4.240 | 4.260 | 1,721,057 | -0.07(-1.62%) |
Jun 06, 2006 | 4.340 | 4.350 | 4.290 | 4.330 | 630,077 | +0.02(+0.46%) |
Jun 05, 2006 | 4.390 | 4.400 | 4.300 | 4.310 | 2,107,706 | -0.10(-2.27%) |
Jun 02, 2006 | 4.420 | 4.470 | 4.370 | 4.410 | 1,300,769 | -0.01(-0.23%) |
Jun 01, 2006 | 4.440 | 4.480 | 4.360 | 4.420 | 3,218,130 | -0.02(-0.45%) |
May 31, 2006 | 4.360 | 4.460 | 4.350 | 4.440 | 1,688,981 | +0.08(+1.83%) |
May 30, 2006 | 4.470 | 4.510 | 4.340 | 4.360 | 1,850,268 | -0.14(-3.11%) |
May 26, 2006 | 4.470 | 4.550 | 4.450 | 4.500 | 1,697,927 | +0.03(+0.67%) |
May 25, 2006 | 4.490 | 4.510 | 4.420 | 4.470 | 1,292,649 | +0.01(+0.22%) |
May 24, 2006 | 4.500 | 4.560 | 4.440 | 4.460 | 3,158,168 | -0.06(-1.33%) |
May 23, 2006 | 4.700 | 4.740 | 4.510 | 4.520 | 2,966,308 | -0.18(-3.83%) |
May 22, 2006 | 4.530 | 4.720 | 4.520 | 4.700 | 1,955,724 | +0.11(+2.40%) |
May 19, 2006 | 4.540 | 4.610 | 4.510 | 4.590 | 1,196,402 | +0.04(+0.88%) |
May 18, 2006 | 4.570 | 4.620 | 4.550 | 4.550 | 1,119,144 | -0.03(-0.66%) |
May 17, 2006 | 4.470 | 4.630 | 4.450 | 4.580 | 2,285,438 | +0.07(+1.55%) |
May 16, 2006 | 4.470 | 4.530 | 4.450 | 4.510 | 745,016 | +0.07(+1.58%) |
May 15, 2006 | 4.480 | 4.550 | 4.440 | 4.440 | 1,619,751 | -0.06(-1.33%) |
May 12, 2006 | 4.520 | 4.550 | 4.490 | 4.500 | 1,476,940 | -0.05(-1.10%) |
May 11, 2006 | 4.610 | 4.610 | 4.520 | 4.550 | 1,917,678 | -0.07(-1.52%) |
May 10, 2006 | 4.670 | 4.700 | 4.590 | 4.620 | 1,391,197 | -0.04(-0.86%) |
May 09, 2006 | 4.660 | 4.700 | 4.650 | 4.660 | 871,849 | -0.02(-0.43%) |
May 08, 2006 | 4.680 | 4.720 | 4.650 | 4.680 | 1,290,818 | -0.02(-0.43%) |
May 05, 2006 | 4.690 | 4.851 | 4.690 | 4.700 | 2,139,606 | +0.01(+0.21%) |
May 04, 2006 | 4.600 | 4.740 | 4.600 | 4.690 | 1,056,827 | +0.08(+1.74%) |
May 03, 2006 | 4.560 | 4.610 | 4.540 | 4.610 | 931,994 | +0.05(+1.10%) |
May 02, 2006 | 4.530 | 4.590 | 4.530 | 4.560 | 1,386,974 | +0.02(+0.44%) |