Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.750 | 4.010 | 3.730 | 3.740 | 62,239 | +0.00(+0.00%) |
Jul 28, 2006 | 3.850 | 3.900 | 3.700 | 3.740 | 70,878 | -0.11(-2.86%) |
Jul 27, 2006 | 4.050 | 4.080 | 3.850 | 3.850 | 83,748 | -0.11(-2.78%) |
Jul 26, 2006 | 4.030 | 4.090 | 3.960 | 3.960 | 61,910 | -0.09(-2.22%) |
Jul 25, 2006 | 4.010 | 4.050 | 4.010 | 4.050 | 6,500 | -0.05(-1.22%) |
Jul 24, 2006 | 4.080 | 4.120 | 3.960 | 4.100 | 17,690 | +0.00(+0.00%) |
Jul 21, 2006 | 4.150 | 4.150 | 4.030 | 4.100 | 5,610 | -0.02(-0.49%) |
Jul 20, 2006 | 4.040 | 4.210 | 4.030 | 4.120 | 5,957 | +0.07(+1.73%) |
Jul 19, 2006 | 4.330 | 4.330 | 4.000 | 4.050 | 5,533 | -0.04(-0.98%) |
Jul 18, 2006 | 4.210 | 4.250 | 4.030 | 4.090 | 11,305 | -0.24(-5.50%) |
Jul 17, 2006 | 4.200 | 4.370 | 4.190 | 4.328 | 4,251 | +0.21(+5.05%) |
Jul 14, 2006 | 4.220 | 4.260 | 4.120 | 4.120 | 6,412 | +0.00(+0.00%) |
Jul 13, 2006 | 4.340 | 4.380 | 4.040 | 4.120 | 12,191 | -0.22(-5.07%) |
Jul 12, 2006 | 4.050 | 4.390 | 3.990 | 4.340 | 235,894 | +0.21(+5.21%) |
Jul 11, 2006 | 4.300 | 4.300 | 4.000 | 4.125 | 43,630 | -0.02(-0.43%) |
Jul 10, 2006 | 3.850 | 4.143 | 3.850 | 4.143 | 14,165 | +0.26(+6.78%) |
Jul 07, 2006 | 4.020 | 4.080 | 3.750 | 3.880 | 71,388 | -0.22(-5.37%) |
Jul 06, 2006 | 4.160 | 4.250 | 3.720 | 4.100 | 76,497 | +0.02(+0.49%) |
Jul 05, 2006 | 4.230 | 4.240 | 4.050 | 4.080 | 41,906 | -0.06(-1.45%) |
Jul 03, 2006 | 4.250 | 4.540 | 4.127 | 4.140 | 19,032 | +0.09(+2.22%) |
Jun 30, 2006 | 4.160 | 4.390 | 4.050 | 4.050 | 121,854 | -0.06(-1.46%) |
Jun 29, 2006 | 4.200 | 4.200 | 4.060 | 4.110 | 52,200 | -0.04(-0.96%) |
Jun 28, 2006 | 4.180 | 4.250 | 4.040 | 4.150 | 22,760 | -0.01(-0.24%) |
Jun 27, 2006 | 4.350 | 4.370 | 4.100 | 4.160 | 20,338 | -0.21(-4.81%) |
Jun 26, 2006 | 4.500 | 4.530 | 4.370 | 4.370 | 70,800 | -0.13(-2.89%) |
Jun 23, 2006 | 4.690 | 4.820 | 4.500 | 4.500 | 42,683 | -0.15(-3.23%) |
Jun 22, 2006 | 4.880 | 4.930 | 4.530 | 4.650 | 146,929 | -0.13(-2.72%) |
Jun 21, 2006 | 4.690 | 4.810 | 4.520 | 4.780 | 68,541 | +0.23(+5.05%) |
Jun 20, 2006 | 4.570 | 4.650 | 4.220 | 4.550 | 134,091 | +0.02(+0.44%) |
Jun 19, 2006 | 4.670 | 4.700 | 4.510 | 4.530 | 20,181 | -0.08(-1.74%) |
Jun 16, 2006 | 4.730 | 4.750 | 4.600 | 4.610 | 33,100 | -0.14(-2.95%) |
Jun 15, 2006 | 4.820 | 4.820 | 4.700 | 4.750 | 7,960 | +0.01(+0.21%) |
Jun 14, 2006 | 4.940 | 4.953 | 4.700 | 4.740 | 14,564 | -0.04(-0.84%) |
Jun 13, 2006 | 4.830 | 4.970 | 4.690 | 4.780 | 38,510 | +0.00(+0.00%) |
Jun 12, 2006 | 4.870 | 4.870 | 4.720 | 4.780 | 8,750 | -0.03(-0.62%) |
Jun 09, 2006 | 4.950 | 4.950 | 4.700 | 4.810 | 40,200 | +0.01(+0.21%) |
Jun 08, 2006 | 4.817 | 4.860 | 4.800 | 4.800 | 98,300 | +0.00(+0.00%) |
Jun 07, 2006 | 4.830 | 4.880 | 4.780 | 4.800 | 10,921 | -0.07(-1.44%) |
Jun 06, 2006 | 4.850 | 4.920 | 4.740 | 4.870 | 26,254 | -0.07(-1.42%) |
Jun 05, 2006 | 4.960 | 5.050 | 4.790 | 4.940 | 17,046 | +0.24(+5.11%) |
Jun 02, 2006 | 4.770 | 4.980 | 4.700 | 4.700 | 22,619 | +0.00(+0.00%) |
Jun 01, 2006 | 4.770 | 4.820 | 4.520 | 4.700 | 159,780 | -0.07(-1.47%) |
May 31, 2006 | 4.900 | 4.930 | 4.750 | 4.770 | 77,189 | -0.05(-1.04%) |
May 30, 2006 | 4.960 | 4.990 | 4.800 | 4.820 | 45,100 | -0.10(-2.03%) |
May 26, 2006 | 4.920 | 5.200 | 4.870 | 4.920 | 199,930 | -0.07(-1.40%) |
May 25, 2006 | 5.000 | 5.050 | 4.900 | 4.990 | 61,501 | +0.07(+1.42%) |
May 24, 2006 | 4.960 | 4.970 | 4.910 | 4.920 | 53,900 | -0.03(-0.61%) |
May 23, 2006 | 5.284 | 5.300 | 4.860 | 4.950 | 60,924 | -0.16(-3.13%) |
May 22, 2006 | 5.220 | 5.280 | 5.010 | 5.110 | 57,146 | -0.11(-2.11%) |
May 19, 2006 | 5.470 | 5.492 | 5.220 | 5.220 | 29,255 | -0.28(-5.09%) |
May 18, 2006 | 5.860 | 5.860 | 5.500 | 5.500 | 33,915 | -0.22(-3.85%) |
May 17, 2006 | 5.610 | 5.770 | 5.580 | 5.720 | 30,800 | +0.08(+1.42%) |
May 16, 2006 | 5.500 | 5.830 | 5.500 | 5.640 | 23,740 | +0.04(+0.71%) |
May 15, 2006 | 5.960 | 6.000 | 5.480 | 5.600 | 23,801 | -0.55(-8.94%) |
May 12, 2006 | 5.900 | 6.150 | 5.100 | 6.150 | 103,437 | +0.02(+0.33%) |
May 11, 2006 | 6.080 | 6.130 | 5.950 | 6.130 | 43,578 | +0.13(+2.17%) |
May 10, 2006 | 6.090 | 6.090 | 5.860 | 6.000 | 50,944 | +0.07(+1.18%) |
May 09, 2006 | 5.680 | 6.000 | 5.680 | 5.930 | 62,751 | +0.37(+6.65%) |
May 08, 2006 | 5.460 | 5.610 | 5.450 | 5.560 | 7,885 | +0.13(+2.45%) |
May 05, 2006 | 5.520 | 5.520 | 5.427 | 5.427 | 1,785 | -0.02(-0.42%) |
May 04, 2006 | 5.390 | 5.500 | 5.330 | 5.450 | 14,778 | +0.08(+1.49%) |
May 03, 2006 | 5.240 | 5.390 | 5.240 | 5.370 | 11,479 | +0.13(+2.48%) |
May 02, 2006 | 5.000 | 5.250 | 5.000 | 5.240 | 14,950 | +0.23(+4.59%) |