Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.699 | 3.699 | 3.699 | 3.699 | 8,428 | +0.03(+0.76%) |
Jul 28, 2006 | 3.702 | 3.702 | 3.640 | 3.671 | 28,851 | -0.06(-1.65%) |
Jul 27, 2006 | 3.995 | 3.995 | 3.733 | 3.733 | 49,923 | -0.28(-6.92%) |
Jul 26, 2006 | 3.992 | 4.010 | 3.992 | 4.010 | 8,428 | +0.00(+0.00%) |
Jul 25, 2006 | 4.007 | 4.010 | 3.998 | 4.010 | 8,428 | +0.00(+0.08%) |
Jul 24, 2006 | 3.995 | 4.007 | 3.982 | 4.007 | 7,131 | +0.00(+0.00%) |
Jul 21, 2006 | 4.010 | 4.013 | 3.995 | 4.007 | 10,373 | +0.00(+0.00%) |
Jul 20, 2006 | 4.013 | 4.035 | 4.004 | 4.007 | 19,126 | -0.02(-0.54%) |
Jul 19, 2006 | 4.013 | 4.041 | 4.013 | 4.029 | 11,994 | -0.01(-0.15%) |
Jul 18, 2006 | 4.010 | 4.035 | 4.010 | 4.035 | 30,148 | +0.02(+0.54%) |
Jul 17, 2006 | 3.998 | 4.041 | 3.998 | 4.013 | 86,230 | +0.00(+0.08%) |
Jul 14, 2006 | 4.010 | 4.022 | 3.979 | 4.010 | 15,560 | -0.02(-0.38%) |
Jul 13, 2006 | 4.026 | 4.038 | 4.010 | 4.026 | 13,291 | -0.03(-0.68%) |
Jul 12, 2006 | 4.063 | 4.078 | 4.041 | 4.053 | 14,587 | -0.02(-0.45%) |
Jul 11, 2006 | 4.097 | 4.097 | 4.038 | 4.072 | 104,384 | -0.01(-0.15%) |
Jul 10, 2006 | 4.075 | 4.115 | 4.056 | 4.078 | 38,901 | -0.01(-0.15%) |
Jul 07, 2006 | 4.072 | 4.084 | 4.066 | 4.084 | 8,752 | +0.00(+0.00%) |
Jul 06, 2006 | 4.026 | 4.084 | 4.026 | 4.084 | 22,368 | +0.05(+1.15%) |
Jul 05, 2006 | 4.013 | 4.038 | 4.010 | 4.038 | 96,280 | -0.00(-0.08%) |
Jul 03, 2006 | 4.010 | 4.041 | 4.010 | 4.041 | 10,049 | +0.00(+0.00%) |
Jun 30, 2006 | 4.035 | 4.041 | 4.013 | 4.041 | 25,285 | -0.01(-0.23%) |
Jun 29, 2006 | 4.050 | 4.056 | 4.050 | 4.050 | 31,445 | +0.02(+0.61%) |
Jun 28, 2006 | 3.995 | 4.038 | 3.995 | 4.026 | 10,373 | +0.03(+0.77%) |
Jun 27, 2006 | 3.979 | 3.995 | 3.979 | 3.995 | 94,011 | +0.01(+0.23%) |
Jun 26, 2006 | 4.029 | 4.029 | 3.985 | 3.985 | 63,538 | -0.04(-1.07%) |
Jun 23, 2006 | 3.970 | 4.047 | 3.970 | 4.029 | 33,714 | +0.08(+2.03%) |
Jun 22, 2006 | 3.955 | 3.955 | 3.948 | 3.948 | 1,296 | -0.02(-0.57%) |
Jun 21, 2006 | 3.964 | 3.971 | 3.964 | 3.971 | 2,593 | +0.01(+0.19%) |
Jun 20, 2006 | 3.942 | 3.964 | 3.936 | 3.964 | 5,510 | +0.01(+0.16%) |
Jun 19, 2006 | 3.939 | 3.958 | 3.939 | 3.958 | 8,752 | +0.00(+0.00%) |
Jun 16, 2006 | 3.930 | 3.958 | 3.930 | 3.958 | 13,291 | +0.01(+0.31%) |
Jun 15, 2006 | 3.945 | 3.945 | 3.945 | 3.945 | 6,483 | +0.00(+0.00%) |
Jun 14, 2006 | 3.961 | 3.961 | 3.945 | 3.945 | 9,401 | +0.02(+0.39%) |
Jun 13, 2006 | 3.930 | 3.930 | 3.930 | 3.930 | 8,104 | -0.02(-0.47%) |
Jun 12, 2006 | 3.930 | 3.999 | 3.930 | 3.948 | 351,407 | +0.05(+1.19%) |
Jun 09, 2006 | 3.887 | 3.918 | 3.887 | 3.902 | 12,967 | +0.01(+0.24%) |
Jun 08, 2006 | 3.915 | 3.933 | 3.893 | 3.893 | 108,599 | -0.04(-0.94%) |
Jun 07, 2006 | 3.911 | 3.930 | 3.902 | 3.930 | 4,862 | +0.01(+0.31%) |
Jun 06, 2006 | 3.948 | 3.948 | 3.905 | 3.918 | 26,258 | -0.03(-0.78%) |
Jun 05, 2006 | 3.948 | 3.979 | 3.948 | 3.948 | 23,016 | -0.03(-0.70%) |
Jun 02, 2006 | 3.948 | 3.976 | 3.948 | 3.976 | 16,208 | +0.03(+0.70%) |
Jun 01, 2006 | 3.970 | 3.970 | 3.948 | 3.948 | 25,609 | +0.00(+0.00%) |
May 31, 2006 | 3.948 | 3.979 | 3.948 | 3.948 | 52,192 | +0.00(+0.00%) |
May 30, 2006 | 3.964 | 3.979 | 3.948 | 3.948 | 13,291 | -0.03(-0.78%) |
May 26, 2006 | 3.985 | 4.010 | 3.979 | 3.979 | 21,395 | -0.00(-0.08%) |
May 25, 2006 | 3.933 | 4.010 | 3.933 | 3.982 | 46,681 | +0.06(+1.65%) |
May 24, 2006 | 3.902 | 3.964 | 3.902 | 3.918 | 34,362 | +0.03(+0.79%) |
May 23, 2006 | 3.779 | 3.887 | 3.779 | 3.887 | 41,170 | +0.14(+3.79%) |
May 22, 2006 | 3.825 | 3.825 | 3.726 | 3.745 | 47,978 | -0.12(-3.04%) |
May 19, 2006 | 3.856 | 3.862 | 3.856 | 3.862 | 3,890 | +0.01(+0.16%) |
May 18, 2006 | 3.859 | 3.871 | 3.856 | 3.856 | 26,258 | +0.01(+0.29%) |
May 17, 2006 | 3.856 | 3.887 | 3.841 | 3.845 | 16,857 | -0.04(-1.08%) |
May 16, 2006 | 3.887 | 3.918 | 3.871 | 3.887 | 19,126 | +0.03(+0.72%) |
May 15, 2006 | 3.936 | 3.936 | 3.859 | 3.859 | 26,258 | -0.09(-2.34%) |
May 12, 2006 | 3.979 | 3.992 | 3.936 | 3.952 | 187,373 | +0.00(+0.00%) |
May 11, 2006 | 3.998 | 4.007 | 3.939 | 3.952 | 27,879 | -0.06(-1.39%) |
May 10, 2006 | 4.001 | 4.007 | 4.001 | 4.007 | 14,912 | +0.01(+0.31%) |
May 09, 2006 | 3.948 | 4.007 | 3.933 | 3.995 | 39,873 | +0.02(+0.39%) |
May 08, 2006 | 3.973 | 4.029 | 3.967 | 3.979 | 43,115 | +0.02(+0.47%) |
May 05, 2006 | 3.856 | 3.992 | 3.841 | 3.961 | 61,917 | +0.10(+2.72%) |
May 04, 2006 | 3.902 | 3.918 | 3.856 | 3.856 | 37,280 | -0.06(-1.65%) |
May 03, 2006 | 3.856 | 3.945 | 3.853 | 3.921 | 71,967 | +0.06(+1.68%) |
May 02, 2006 | 3.779 | 3.866 | 3.748 | 3.856 | 50,571 | +0.08(+2.04%) |