Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.294 | 4.298 | 4.253 | 4.260 | 688,260 | -0.00(-0.08%) |
Jul 28, 2006 | 4.190 | 4.287 | 4.190 | 4.263 | 559,372 | +0.09(+2.09%) |
Jul 27, 2006 | 4.284 | 4.294 | 4.172 | 4.176 | 647,589 | -0.08(-1.97%) |
Jul 26, 2006 | 4.340 | 4.343 | 4.248 | 4.260 | 769,603 | -0.07(-1.61%) |
Jul 25, 2006 | 4.347 | 4.361 | 4.277 | 4.329 | 734,660 | +0.00(+0.00%) |
Jul 24, 2006 | 4.197 | 4.354 | 4.242 | 4.329 | 791,084 | +0.14(+3.25%) |
Jul 21, 2006 | 4.256 | 4.277 | 4.193 | 4.193 | 774,758 | -0.06(-1.40%) |
Jul 20, 2006 | 4.294 | 4.312 | 4.207 | 4.253 | 686,828 | -0.02(-0.57%) |
Jul 19, 2006 | 4.211 | 4.277 | 4.190 | 4.277 | 1,178,320 | +0.07(+1.66%) |
Jul 18, 2006 | 4.165 | 4.225 | 4.155 | 4.207 | 900,495 | +0.03(+0.84%) |
Jul 17, 2006 | 4.043 | 4.197 | 4.033 | 4.172 | 621,238 | +0.15(+3.64%) |
Jul 14, 2006 | 4.165 | 4.165 | 4.012 | 4.026 | 568,538 | -0.11(-2.70%) |
Jul 13, 2006 | 4.190 | 4.228 | 4.137 | 4.137 | 759,292 | -0.07(-1.58%) |
Jul 12, 2006 | 4.218 | 4.225 | 4.172 | 4.204 | 1,027,092 | +0.00(+0.00%) |
Jul 11, 2006 | 4.172 | 4.221 | 4.085 | 4.204 | 808,555 | +0.07(+1.60%) |
Jul 10, 2006 | 4.029 | 4.190 | 4.029 | 4.137 | 525,862 | +0.14(+3.58%) |
Jul 07, 2006 | 4.061 | 4.137 | 3.991 | 3.994 | 773,040 | -0.07(-1.72%) |
Jul 06, 2006 | 4.015 | 4.088 | 4.015 | 4.064 | 923,981 | +0.06(+1.57%) |
Jul 05, 2006 | 4.061 | 4.071 | 3.970 | 4.001 | 939,162 | -0.03(-0.78%) |
Jul 03, 2006 | 3.928 | 4.061 | 3.928 | 4.033 | 624,962 | +0.18(+4.62%) |
Jun 30, 2006 | 3.910 | 3.910 | 3.820 | 3.855 | 4,777,152 | -0.06(-1.43%) |
Jun 29, 2006 | 3.858 | 3.963 | 3.851 | 3.910 | 2,135,813 | +0.05(+1.36%) |
Jun 28, 2006 | 3.823 | 3.875 | 3.809 | 3.858 | 778,482 | +0.05(+1.38%) |
Jun 27, 2006 | 3.806 | 3.841 | 3.792 | 3.806 | 580,281 | +0.00(+0.00%) |
Jun 26, 2006 | 3.841 | 3.855 | 3.806 | 3.806 | 874,431 | -0.03(-0.73%) |
Jun 23, 2006 | 3.907 | 3.977 | 3.823 | 3.834 | 1,120,464 | -0.04(-0.99%) |
Jun 22, 2006 | 3.683 | 3.917 | 3.676 | 3.872 | 1,454,426 | +0.19(+5.12%) |
Jun 21, 2006 | 3.683 | 3.715 | 3.642 | 3.683 | 1,979,715 | +0.00(+0.00%) |
Jun 20, 2006 | 3.736 | 3.736 | 3.683 | 3.683 | 487,482 | -0.05(-1.40%) |
Jun 19, 2006 | 3.757 | 3.785 | 3.725 | 3.736 | 957,206 | -0.02(-0.65%) |
Jun 16, 2006 | 3.788 | 3.806 | 3.750 | 3.760 | 1,126,192 | -0.06(-1.64%) |
Jun 15, 2006 | 3.998 | 4.005 | 3.809 | 3.823 | 2,240,355 | +0.09(+2.43%) |
Jun 14, 2006 | 4.015 | 4.033 | 3.697 | 3.732 | 4,131,854 | -0.30(-7.45%) |
Jun 13, 2006 | 4.242 | 4.260 | 4.015 | 4.033 | 571,402 | -0.23(-5.33%) |
Jun 12, 2006 | 4.361 | 4.361 | 4.242 | 4.260 | 570,543 | -0.07(-1.61%) |
Jun 09, 2006 | 4.329 | 4.364 | 4.301 | 4.329 | 425,329 | +0.03(+0.81%) |
Jun 08, 2006 | 4.270 | 4.294 | 4.190 | 4.294 | 639,283 | +0.05(+1.23%) |
Jun 07, 2006 | 4.207 | 4.256 | 4.190 | 4.242 | 600,330 | +0.05(+1.25%) |
Jun 06, 2006 | 4.172 | 4.190 | 4.143 | 4.190 | 587,441 | +0.03(+0.84%) |
Jun 05, 2006 | 4.225 | 4.253 | 4.155 | 4.155 | 384,658 | -0.06(-1.49%) |
Jun 02, 2006 | 4.294 | 4.303 | 4.197 | 4.218 | 637,564 | +0.03(+0.75%) |
Jun 01, 2006 | 4.246 | 4.260 | 4.186 | 4.186 | 668,784 | -0.04(-0.99%) |
May 31, 2006 | 4.102 | 4.277 | 4.102 | 4.228 | 3,474,527 | +0.13(+3.06%) |
May 30, 2006 | 4.120 | 4.127 | 4.081 | 4.102 | 1,655,205 | -0.02(-0.42%) |
May 26, 2006 | 4.102 | 4.172 | 4.071 | 4.120 | 1,383,681 | +0.03(+0.85%) |
May 25, 2006 | 4.078 | 4.092 | 4.019 | 4.085 | 691,697 | +0.02(+0.43%) |
May 24, 2006 | 4.085 | 4.085 | 4.015 | 4.067 | 622,098 | -0.02(-0.43%) |
May 23, 2006 | 4.116 | 4.169 | 4.085 | 4.085 | 321,646 | -0.00(-0.09%) |
May 22, 2006 | 4.015 | 4.155 | 3.959 | 4.088 | 406,139 | +0.08(+2.00%) |
May 19, 2006 | 3.872 | 4.040 | 3.827 | 4.008 | 1,688,143 | +0.28(+7.39%) |
May 18, 2006 | 3.788 | 3.795 | 3.669 | 3.732 | 240,590 | -0.05(-1.20%) |
May 17, 2006 | 3.806 | 3.827 | 3.750 | 3.778 | 672,794 | -0.05(-1.19%) |
May 16, 2006 | 3.837 | 3.858 | 3.813 | 3.823 | 948,040 | -0.01(-0.36%) |
May 15, 2006 | 3.687 | 3.903 | 3.676 | 3.837 | 599,471 | +0.14(+3.68%) |
May 12, 2006 | 3.662 | 3.774 | 3.579 | 3.701 | 494,642 | +0.00(+0.09%) |
May 11, 2006 | 3.834 | 3.841 | 3.697 | 3.697 | 265,795 | -0.14(-3.55%) |
May 10, 2006 | 3.841 | 3.865 | 3.809 | 3.834 | 385,517 | -0.01(-0.36%) |
May 09, 2006 | 3.886 | 3.928 | 3.841 | 3.848 | 875,577 | -0.00(-0.09%) |
May 08, 2006 | 3.875 | 3.886 | 3.841 | 3.851 | 245,745 | -0.02(-0.63%) |
May 05, 2006 | 3.858 | 3.917 | 3.848 | 3.875 | 415,591 | +0.02(+0.45%) |
May 04, 2006 | 3.858 | 3.875 | 3.841 | 3.858 | 236,294 | +0.02(+0.45%) |
May 03, 2006 | 3.806 | 3.945 | 3.753 | 3.841 | 584,004 | +0.05(+1.38%) |
May 02, 2006 | 3.781 | 3.799 | 3.711 | 3.788 | 303,029 | +0.03(+0.84%) |