Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.755 | 4.851 | 4.755 | 4.851 | 1,037 | +0.07(+1.55%) |
Jul 28, 2006 | 4.755 | 4.799 | 4.755 | 4.777 | 1,946 | -0.00(-0.02%) |
Jul 27, 2006 | 4.755 | 4.778 | 4.755 | 4.778 | 4,520 | +0.07(+1.43%) |
Jul 26, 2006 | 4.711 | 4.711 | 4.631 | 4.711 | 14,496 | +0.02(+0.47%) |
Jul 25, 2006 | 4.666 | 4.799 | 4.666 | 4.688 | 5,805 | +0.00(+0.00%) |
Jul 24, 2006 | 4.711 | 4.733 | 4.688 | 4.688 | 4,939 | -0.02(-0.47%) |
Jul 21, 2006 | 4.755 | 4.755 | 4.688 | 4.711 | 3,089 | -0.04(-0.75%) |
Jul 20, 2006 | 4.768 | 4.875 | 4.746 | 4.746 | 5,796 | -0.13(-2.69%) |
Jul 19, 2006 | 4.768 | 4.877 | 4.768 | 4.877 | 7,664 | +0.11(+2.28%) |
Jul 18, 2006 | 4.755 | 4.768 | 4.746 | 4.768 | 4,514 | +0.02(+0.47%) |
Jul 17, 2006 | 4.746 | 4.884 | 4.746 | 4.746 | 4,154 | -0.01(-0.28%) |
Jul 14, 2006 | 4.777 | 4.817 | 4.759 | 4.759 | 2,691 | -0.02(-0.37%) |
Jul 13, 2006 | 4.777 | 4.777 | 4.777 | 4.777 | 495 | -0.11(-2.27%) |
Jul 12, 2006 | 4.817 | 4.977 | 4.817 | 4.888 | 9,482 | +0.07(+1.48%) |
Jul 11, 2006 | 4.888 | 4.888 | 4.817 | 4.817 | 3,150 | -0.08(-1.63%) |
Jul 10, 2006 | 4.955 | 4.977 | 4.795 | 4.897 | 8,645 | -0.05(-0.99%) |
Jul 07, 2006 | 4.786 | 4.982 | 4.786 | 4.946 | 9,034 | +0.16(+3.34%) |
Jul 06, 2006 | 4.799 | 4.910 | 4.786 | 4.786 | 7,450 | -0.01(-0.14%) |
Jul 05, 2006 | 4.928 | 4.933 | 4.793 | 4.793 | 1,991 | -0.06(-1.14%) |
Jul 03, 2006 | 4.888 | 4.888 | 4.848 | 4.848 | 8,380 | -0.04(-0.82%) |
Jun 30, 2006 | 4.777 | 4.888 | 4.777 | 4.888 | 17,192 | +0.10(+2.09%) |
Jun 29, 2006 | 4.788 | 4.788 | 4.788 | 4.788 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 4.711 | 4.870 | 4.711 | 4.788 | 12,894 | +0.07(+1.46%) |
Jun 27, 2006 | 4.719 | 4.719 | 4.719 | 4.719 | 1,125 | +0.00(+0.00%) |
Jun 26, 2006 | 4.674 | 4.719 | 4.674 | 4.719 | 1,575 | -0.10(-2.03%) |
Jun 23, 2006 | 4.817 | 4.817 | 4.817 | 4.817 | 2,812 | +0.00(+0.00%) |
Jun 22, 2006 | 4.666 | 4.817 | 4.613 | 4.817 | 9,901 | +0.13(+2.75%) |
Jun 21, 2006 | 4.831 | 4.831 | 4.688 | 4.688 | 5,947 | -0.14(-2.94%) |
Jun 20, 2006 | 4.666 | 4.831 | 4.666 | 4.831 | 7,857 | +0.16(+3.52%) |
Jun 19, 2006 | 4.666 | 4.666 | 4.666 | 4.666 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 4.688 | 4.688 | 4.666 | 4.666 | 7,668 | -0.01(-0.19%) |
Jun 15, 2006 | 4.773 | 4.808 | 4.675 | 4.675 | 139,407 | +0.06(+1.35%) |
Jun 14, 2006 | 4.733 | 4.733 | 4.613 | 4.613 | 6,451 | -0.28(-5.64%) |
Jun 13, 2006 | 4.888 | 4.888 | 4.888 | 4.888 | 225 | +0.13(+2.80%) |
Jun 12, 2006 | 4.755 | 4.755 | 4.755 | 4.755 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 4.755 | 4.755 | 4.755 | 4.755 | 247 | -0.18(-3.60%) |
Jun 08, 2006 | 4.791 | 4.999 | 4.791 | 4.933 | 7,414 | -0.18(-3.48%) |
Jun 07, 2006 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 5.128 | 5.128 | 5.110 | 5.110 | 2,002 | -0.01(-0.17%) |
Jun 05, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 5.119 | 5.119 | 5.119 | 5.119 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 5.119 | 5.133 | 5.119 | 5.119 | 2,137 | +0.04(+0.70%) |
May 31, 2006 | 4.888 | 5.159 | 4.853 | 5.084 | 7,394 | +0.20(+4.00%) |
May 30, 2006 | 4.924 | 4.924 | 4.791 | 4.888 | 1,307 | -0.17(-3.34%) |
May 26, 2006 | 5.035 | 5.057 | 5.030 | 5.057 | 2,875 | -0.22(-4.13%) |
May 25, 2006 | 5.328 | 5.328 | 5.275 | 5.275 | 1,125 | +0.28(+5.51%) |
May 24, 2006 | 4.999 | 4.999 | 4.964 | 4.999 | 3,487 | -0.12(-2.43%) |
May 23, 2006 | 5.186 | 5.186 | 5.124 | 5.124 | 1,356 | -0.06(-1.20%) |
May 22, 2006 | 5.199 | 5.328 | 5.186 | 5.186 | 2,567 | -0.08(-1.60%) |
May 19, 2006 | 5.284 | 5.333 | 5.244 | 5.270 | 9,316 | +0.01(+0.25%) |
May 18, 2006 | 5.186 | 5.257 | 5.186 | 5.257 | 5,175 | +0.13(+2.60%) |
May 17, 2006 | 5.137 | 5.137 | 5.110 | 5.124 | 6,953 | +0.10(+2.04%) |
May 16, 2006 | 5.022 | 5.138 | 5.022 | 5.022 | 5,119 | -0.12(-2.33%) |
May 15, 2006 | 5.142 | 5.142 | 5.142 | 5.142 | 675 | +0.04(+0.87%) |
May 12, 2006 | 4.999 | 5.102 | 4.999 | 5.097 | 3,674 | +0.10(+1.96%) |
May 11, 2006 | 4.999 | 4.999 | 4.999 | 4.999 | 0 | +0.00(+0.00%) |
May 10, 2006 | 5.022 | 5.022 | 4.999 | 4.999 | 2,999 | -0.04(-0.88%) |
May 09, 2006 | 5.044 | 5.044 | 5.022 | 5.044 | 4,523 | +0.02(+0.44%) |
May 08, 2006 | 4.933 | 5.022 | 4.933 | 5.022 | 5,562 | +0.08(+1.62%) |
May 05, 2006 | 4.888 | 4.942 | 4.888 | 4.942 | 16,690 | +0.06(+1.28%) |
May 04, 2006 | 4.879 | 4.888 | 4.879 | 4.879 | 14,932 | -0.01(-0.18%) |
May 03, 2006 | 4.879 | 4.933 | 4.879 | 4.888 | 16,053 | +0.00(+0.00%) |
May 02, 2006 | 4.884 | 4.924 | 4.862 | 4.888 | 12,273 | +0.02(+0.37%) |