Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.960 | 4.100 | 3.670 | 4.070 | 77,299 | +0.08(+2.01%) |
Jul 28, 2006 | 3.190 | 4.000 | 3.120 | 3.990 | 125,612 | +0.79(+24.69%) |
Jul 27, 2006 | 3.150 | 3.350 | 3.060 | 3.200 | 32,337 | -0.09(-2.74%) |
Jul 26, 2006 | 3.300 | 3.300 | 3.010 | 3.290 | 51,180 | +0.04(+1.23%) |
Jul 25, 2006 | 3.610 | 3.860 | 3.060 | 3.250 | 91,396 | -0.22(-6.34%) |
Jul 24, 2006 | 3.500 | 3.700 | 3.350 | 3.470 | 34,950 | -0.21(-5.71%) |
Jul 21, 2006 | 3.550 | 3.800 | 3.550 | 3.680 | 4,780 | -0.02(-0.54%) |
Jul 20, 2006 | 4.000 | 4.000 | 3.700 | 3.700 | 9,157 | +0.00(+0.00%) |
Jul 19, 2006 | 3.950 | 3.950 | 3.700 | 3.700 | 15,852 | -0.06(-1.60%) |
Jul 18, 2006 | 4.000 | 4.000 | 3.720 | 3.760 | 19,016 | -0.24(-6.00%) |
Jul 17, 2006 | 4.200 | 4.200 | 4.000 | 4.000 | 13,747 | -0.06(-1.48%) |
Jul 14, 2006 | 4.000 | 4.200 | 4.000 | 4.060 | 25,706 | +0.05(+1.25%) |
Jul 13, 2006 | 4.600 | 4.600 | 4.010 | 4.010 | 15,337 | -0.30(-6.96%) |
Jul 12, 2006 | 4.170 | 4.700 | 4.140 | 4.310 | 78,589 | +0.21(+5.12%) |
Jul 11, 2006 | 4.190 | 4.250 | 3.950 | 4.100 | 15,451 | -0.11(-2.61%) |
Jul 10, 2006 | 4.400 | 4.400 | 4.190 | 4.210 | 4,075 | -0.29(-6.44%) |
Jul 07, 2006 | 3.920 | 4.600 | 3.870 | 4.500 | 38,249 | +0.22(+5.14%) |
Jul 06, 2006 | 4.500 | 4.500 | 4.192 | 4.280 | 19,776 | -0.12(-2.73%) |
Jul 05, 2006 | 4.030 | 4.400 | 4.000 | 4.400 | 12,857 | +0.30(+7.32%) |
Jul 03, 2006 | 4.010 | 4.111 | 4.010 | 4.100 | 2,400 | +0.04(+0.99%) |
Jun 30, 2006 | 3.940 | 4.060 | 3.850 | 4.060 | 68,222 | +0.21(+5.45%) |
Jun 29, 2006 | 3.650 | 3.900 | 3.650 | 3.850 | 37,500 | +0.06(+1.58%) |
Jun 28, 2006 | 3.710 | 3.900 | 3.710 | 3.790 | 89,140 | +0.18(+4.99%) |
Jun 27, 2006 | 3.630 | 3.760 | 3.600 | 3.610 | 14,047 | -0.05(-1.37%) |
Jun 26, 2006 | 3.880 | 3.880 | 3.600 | 3.660 | 15,100 | -0.09(-2.40%) |
Jun 23, 2006 | 3.730 | 3.790 | 3.600 | 3.750 | 11,812 | -0.15(-3.85%) |
Jun 22, 2006 | 4.000 | 4.050 | 3.630 | 3.900 | 12,451 | -0.04(-1.02%) |
Jun 21, 2006 | 3.950 | 4.190 | 3.920 | 3.940 | 8,400 | +0.03(+0.77%) |
Jun 20, 2006 | 4.450 | 4.450 | 3.670 | 3.910 | 14,287 | -0.14(-3.46%) |
Jun 19, 2006 | 4.030 | 4.100 | 3.920 | 4.050 | 7,189 | -0.02(-0.49%) |
Jun 16, 2006 | 4.010 | 4.080 | 3.940 | 4.070 | 27,502 | +0.02(+0.49%) |
Jun 15, 2006 | 4.010 | 4.100 | 3.920 | 4.050 | 5,580 | +0.05(+1.25%) |
Jun 14, 2006 | 4.000 | 4.056 | 3.840 | 4.000 | 10,696 | -0.01(-0.25%) |
Jun 13, 2006 | 4.150 | 4.151 | 3.900 | 4.010 | 25,492 | -0.14(-3.37%) |
Jun 12, 2006 | 4.260 | 4.270 | 4.050 | 4.150 | 21,498 | -0.05(-1.19%) |
Jun 09, 2006 | 4.040 | 4.270 | 4.040 | 4.200 | 17,943 | +0.11(+2.69%) |
Jun 08, 2006 | 4.010 | 4.230 | 4.000 | 4.090 | 40,330 | -0.06(-1.45%) |
Jun 07, 2006 | 4.180 | 4.270 | 4.110 | 4.150 | 13,364 | -0.01(-0.24%) |
Jun 06, 2006 | 4.280 | 4.380 | 4.050 | 4.160 | 37,720 | -0.20(-4.59%) |
Jun 05, 2006 | 4.540 | 4.540 | 4.280 | 4.360 | 28,661 | -0.22(-4.80%) |
Jun 02, 2006 | 4.700 | 4.729 | 4.530 | 4.580 | 23,482 | -0.07(-1.51%) |
Jun 01, 2006 | 4.550 | 4.650 | 4.440 | 4.650 | 20,730 | +0.08(+1.75%) |
May 31, 2006 | 4.380 | 4.730 | 4.330 | 4.570 | 14,869 | +0.17(+3.86%) |
May 30, 2006 | 4.540 | 4.730 | 4.250 | 4.400 | 10,873 | -0.30(-6.38%) |
May 26, 2006 | 4.600 | 4.830 | 4.500 | 4.700 | 14,050 | +0.06(+1.29%) |
May 25, 2006 | 4.590 | 4.760 | 4.590 | 4.640 | 5,325 | +0.06(+1.31%) |
May 24, 2006 | 4.610 | 4.630 | 4.520 | 4.580 | 25,254 | -0.01(-0.22%) |
May 23, 2006 | 4.876 | 4.876 | 4.500 | 4.590 | 29,996 | +0.13(+2.91%) |
May 22, 2006 | 4.580 | 4.610 | 4.410 | 4.460 | 22,571 | -0.20(-4.29%) |
May 19, 2006 | 4.820 | 4.820 | 4.450 | 4.660 | 43,878 | +0.11(+2.42%) |
May 18, 2006 | 4.600 | 4.910 | 4.500 | 4.550 | 91,678 | +0.08(+1.79%) |
May 17, 2006 | 4.710 | 4.980 | 4.440 | 4.470 | 99,863 | -0.31(-6.48%) |
May 16, 2006 | 4.730 | 5.010 | 4.600 | 4.780 | 70,688 | +0.00(+0.00%) |
May 15, 2006 | 5.270 | 5.270 | 4.640 | 4.780 | 49,655 | -0.01(-0.21%) |
May 12, 2006 | 4.980 | 5.100 | 4.660 | 4.790 | 54,933 | -0.15(-3.04%) |
May 11, 2006 | 5.240 | 5.240 | 4.920 | 4.940 | 47,124 | -0.36(-6.79%) |
May 10, 2006 | 5.540 | 5.650 | 5.200 | 5.300 | 65,909 | -0.30(-5.36%) |
May 09, 2006 | 5.310 | 5.600 | 5.130 | 5.600 | 67,818 | +0.23(+4.32%) |
May 08, 2006 | 5.110 | 5.590 | 5.110 | 5.368 | 32,972 | +0.24(+4.64%) |
May 05, 2006 | 5.140 | 5.430 | 5.100 | 5.130 | 58,276 | -0.03(-0.58%) |
May 04, 2006 | 5.270 | 5.270 | 5.090 | 5.160 | 26,749 | -0.11(-2.09%) |
May 03, 2006 | 5.180 | 5.540 | 5.110 | 5.270 | 51,047 | +0.08(+1.54%) |
May 02, 2006 | 5.230 | 5.380 | 5.160 | 5.190 | 56,097 | -0.07(-1.33%) |