Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.660 | 3.770 | 3.550 | 3.660 | 1,575,724 | -0.06(-1.61%) |
Jul 28, 2006 | 3.940 | 3.940 | 3.680 | 3.720 | 2,213,503 | -0.24(-6.06%) |
Jul 27, 2006 | 4.150 | 4.270 | 3.880 | 3.960 | 3,848,962 | -0.04(-1.00%) |
Jul 26, 2006 | 3.600 | 4.020 | 3.390 | 4.000 | 4,683,476 | +0.43(+12.04%) |
Jul 25, 2006 | 3.400 | 3.590 | 3.360 | 3.570 | 2,767,075 | +0.22(+6.57%) |
Jul 24, 2006 | 3.500 | 3.520 | 3.330 | 3.350 | 1,450,877 | -0.15(-4.29%) |
Jul 21, 2006 | 3.740 | 3.740 | 3.430 | 3.500 | 1,407,227 | -0.14(-3.85%) |
Jul 20, 2006 | 3.730 | 3.800 | 3.630 | 3.640 | 2,127,539 | -0.06(-1.62%) |
Jul 19, 2006 | 3.700 | 4.030 | 3.630 | 3.700 | 2,311,684 | +0.04(+1.09%) |
Jul 18, 2006 | 3.610 | 3.880 | 3.350 | 3.660 | 4,444,194 | -0.14(-3.68%) |
Jul 17, 2006 | 4.000 | 4.130 | 3.760 | 3.800 | 1,699,689 | -0.25(-6.17%) |
Jul 14, 2006 | 4.020 | 4.170 | 4.010 | 4.050 | 2,135,605 | +0.11(+2.79%) |
Jul 13, 2006 | 4.380 | 4.380 | 3.880 | 3.940 | 3,388,497 | -0.33(-7.73%) |
Jul 12, 2006 | 4.400 | 4.460 | 4.210 | 4.270 | 1,674,493 | -0.13(-2.95%) |
Jul 11, 2006 | 4.770 | 4.870 | 4.370 | 4.400 | 3,201,750 | -0.20(-4.35%) |
Jul 10, 2006 | 4.790 | 4.880 | 4.560 | 4.600 | 1,002,881 | -0.16(-3.36%) |
Jul 07, 2006 | 4.530 | 4.950 | 4.530 | 4.760 | 4,247,475 | +0.26(+5.78%) |
Jul 06, 2006 | 4.250 | 4.500 | 4.240 | 4.500 | 1,948,493 | +0.34(+8.17%) |
Jul 05, 2006 | 4.150 | 4.220 | 3.960 | 4.160 | 1,063,515 | +0.32(+8.33%) |
Jul 03, 2006 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 3.900 | 3.970 | 3.770 | 3.840 | 2,093,290 | -0.05(-1.29%) |
Jun 29, 2006 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | -0.16(-3.95%) |
Jun 28, 2006 | 4.320 | 4.360 | 3.980 | 4.050 | 1,661,987 | -0.35(-7.95%) |
Jun 27, 2006 | 4.370 | 4.430 | 4.250 | 4.400 | 1,724,148 | -0.05(-1.12%) |
Jun 23, 2006 | 4.140 | 4.500 | 4.100 | 4.450 | 7,027,026 | +0.37(+9.07%) |
Jun 22, 2006 | 4.030 | 4.250 | 4.030 | 4.080 | 1,958,575 | +0.00(+0.00%) |
Jun 21, 2006 | 4.050 | 4.310 | 3.960 | 4.080 | 4,027,274 | -0.07(-1.69%) |
Jun 20, 2006 | 3.680 | 4.180 | 3.410 | 4.150 | 9,711,455 | +0.55(+15.28%) |
Jun 19, 2006 | 4.790 | 4.870 | 3.540 | 3.600 | 13,587,412 | -0.41(-10.22%) |
Jun 16, 2006 | 3.350 | 4.120 | 3.310 | 4.010 | 6,434,532 | +0.68(+20.42%) |
Jun 15, 2006 | 3.230 | 3.540 | 3.160 | 3.330 | 6,760,489 | +0.34(+11.37%) |
Jun 14, 2006 | 2.810 | 3.000 | 2.720 | 2.990 | 6,360,243 | +0.34(+12.83%) |
Jun 13, 2006 | 3.100 | 3.210 | 2.510 | 2.650 | 8,291,447 | -0.80(-23.19%) |
Jun 12, 2006 | 3.800 | 3.900 | 3.330 | 3.450 | 2,706,720 | -0.29(-7.75%) |
Jun 09, 2006 | 3.880 | 4.030 | 3.670 | 3.740 | 2,049,215 | -0.14(-3.61%) |
Jun 08, 2006 | 3.950 | 3.990 | 3.710 | 3.880 | 2,696,002 | -0.12(-3.00%) |
Jun 07, 2006 | 3.920 | 4.050 | 3.860 | 4.000 | 1,943,023 | -0.10(-2.44%) |
Jun 06, 2006 | 4.200 | 4.300 | 3.940 | 4.100 | 1,920,071 | -0.25(-5.75%) |
Jun 05, 2006 | 4.600 | 4.750 | 4.300 | 4.350 | 2,991,767 | -0.03(-0.68%) |
Jun 02, 2006 | 4.290 | 4.660 | 4.220 | 4.380 | 4,724,513 | +0.19(+4.53%) |
Jun 01, 2006 | 3.840 | 4.220 | 3.660 | 4.190 | 2,283,193 | +0.31(+7.99%) |
May 31, 2006 | 3.960 | 3.980 | 3.800 | 3.880 | 1,070,796 | +0.00(+0.00%) |
May 30, 2006 | 4.350 | 4.350 | 3.800 | 3.880 | 1,804,643 | -0.24(-5.83%) |
May 26, 2006 | 4.400 | 4.430 | 4.030 | 4.120 | 3,792,183 | -0.12(-2.83%) |
May 25, 2006 | 3.400 | 4.300 | 3.400 | 4.240 | 10,149,251 | +0.92(+27.71%) |
May 24, 2006 | 3.610 | 3.650 | 3.150 | 3.320 | 9,974,256 | -0.53(-13.77%) |
May 23, 2006 | 4.420 | 4.740 | 3.830 | 3.850 | 4,577,055 | -0.44(-10.26%) |
May 22, 2006 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.250 | 4.550 | 4.130 | 4.290 | 3,835,299 | -0.01(-0.23%) |
May 18, 2006 | 4.850 | 4.900 | 3.900 | 4.300 | 7,831,488 | -0.05(-1.15%) |
May 17, 2006 | 5.250 | 5.250 | 4.100 | 4.350 | 8,793,432 | -0.75(-14.71%) |
May 16, 2006 | 5.020 | 5.420 | 4.910 | 5.100 | 7,351,710 | -0.13(-2.49%) |
May 15, 2006 | 5.620 | 5.750 | 4.900 | 5.230 | 5,162,722 | -0.90(-14.68%) |
May 12, 2006 | 6.600 | 6.660 | 5.830 | 6.130 | 7,753,078 | -0.57(-8.51%) |
May 11, 2006 | 6.000 | 6.780 | 5.830 | 6.700 | 7,599,734 | +0.87(+14.92%) |
May 10, 2006 | 5.970 | 7.000 | 5.260 | 5.830 | 17,407,336 | -0.22(-3.64%) |
May 09, 2006 | 4.800 | 6.090 | 4.780 | 6.050 | 16,869,292 | +1.40(+30.11%) |
May 08, 2006 | 4.500 | 4.720 | 4.420 | 4.650 | 2,346,372 | +0.25(+5.68%) |
May 05, 2006 | 4.200 | 4.500 | 4.150 | 4.400 | 2,898,382 | +0.30(+7.32%) |
May 04, 2006 | 3.900 | 4.190 | 3.840 | 4.100 | 3,279,614 | +0.19(+4.86%) |
May 03, 2006 | 4.170 | 4.230 | 3.880 | 3.910 | 6,031,592 | -0.18(-4.40%) |
May 02, 2006 | 4.000 | 4.230 | 3.820 | 4.090 | 10,719,682 | +0.13(+3.28%) |