Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.700 | 4.730 | 4.693 | 4.695 | 247,306 | -0.03(-0.65%) |
Jul 28, 2006 | 4.714 | 4.726 | 4.693 | 4.726 | 140,282 | +0.02(+0.40%) |
Jul 27, 2006 | 4.705 | 4.726 | 4.691 | 4.707 | 264,788 | +0.02(+0.45%) |
Jul 26, 2006 | 4.679 | 4.702 | 4.679 | 4.686 | 208,504 | -0.00(-0.05%) |
Jul 25, 2006 | 4.679 | 4.693 | 4.667 | 4.688 | 220,869 | +0.00(+0.10%) |
Jul 24, 2006 | 4.684 | 4.686 | 4.665 | 4.684 | 209,783 | +0.01(+0.30%) |
Jul 21, 2006 | 4.681 | 4.681 | 4.662 | 4.669 | 156,911 | -0.01(-0.20%) |
Jul 20, 2006 | 4.660 | 4.679 | 4.660 | 4.679 | 147,104 | -0.00(-0.05%) |
Jul 19, 2006 | 4.693 | 4.695 | 4.667 | 4.681 | 271,184 | +0.01(+0.20%) |
Jul 18, 2006 | 4.662 | 4.686 | 4.655 | 4.672 | 240,057 | +0.02(+0.40%) |
Jul 17, 2006 | 4.655 | 4.665 | 4.641 | 4.653 | 209,357 | -0.01(-0.25%) |
Jul 14, 2006 | 4.662 | 4.669 | 4.641 | 4.665 | 202,961 | +0.01(+0.20%) |
Jul 13, 2006 | 4.646 | 4.674 | 4.644 | 4.655 | 309,132 | -0.04(-0.80%) |
Jul 12, 2006 | 4.684 | 4.702 | 4.669 | 4.693 | 352,198 | +0.02(+0.35%) |
Jul 11, 2006 | 4.681 | 4.691 | 4.669 | 4.676 | 243,895 | -0.01(-0.15%) |
Jul 10, 2006 | 4.686 | 4.695 | 4.669 | 4.684 | 286,107 | +0.00(+0.05%) |
Jul 07, 2006 | 4.721 | 4.723 | 4.679 | 4.681 | 295,488 | -0.02(-0.50%) |
Jul 06, 2006 | 4.726 | 4.730 | 4.695 | 4.705 | 189,743 | -0.00(-0.10%) |
Jul 05, 2006 | 4.716 | 4.735 | 4.698 | 4.709 | 305,295 | -0.00(-0.10%) |
Jul 03, 2006 | 4.686 | 4.714 | 4.686 | 4.714 | 114,698 | +0.04(+0.95%) |
Jun 30, 2006 | 4.669 | 4.695 | 4.669 | 4.669 | 248,158 | -0.01(-0.25%) |
Jun 29, 2006 | 4.705 | 4.705 | 4.681 | 4.681 | 204,667 | -0.02(-0.45%) |
Jun 28, 2006 | 4.684 | 4.702 | 4.674 | 4.702 | 251,570 | +0.01(+0.25%) |
Jun 27, 2006 | 4.702 | 4.716 | 4.669 | 4.691 | 271,610 | -0.03(-0.60%) |
Jun 26, 2006 | 4.726 | 4.749 | 4.709 | 4.719 | 324,056 | -0.01(-0.15%) |
Jun 23, 2006 | 4.674 | 4.726 | 4.674 | 4.726 | 241,336 | +0.06(+1.31%) |
Jun 22, 2006 | 4.684 | 4.698 | 4.655 | 4.665 | 391,852 | -0.03(-0.55%) |
Jun 21, 2006 | 4.712 | 4.726 | 4.684 | 4.691 | 246,027 | -0.01(-0.30%) |
Jun 20, 2006 | 4.737 | 4.737 | 4.695 | 4.705 | 304,016 | -0.02(-0.35%) |
Jun 19, 2006 | 4.737 | 4.766 | 4.709 | 4.721 | 513,799 | +0.02(+0.40%) |
Jun 16, 2006 | 4.679 | 4.761 | 4.669 | 4.702 | 338,127 | +0.04(+0.80%) |
Jun 15, 2006 | 4.651 | 4.749 | 4.651 | 4.665 | 487,790 | -0.01(-0.25%) |
Jun 14, 2006 | 4.653 | 4.726 | 4.630 | 4.676 | 395,689 | +0.01(+0.20%) |
Jun 13, 2006 | 4.756 | 4.756 | 4.658 | 4.667 | 423,405 | -0.05(-1.09%) |
Jun 12, 2006 | 4.782 | 4.782 | 4.655 | 4.719 | 530,855 | +0.05(+1.16%) |
Jun 09, 2006 | 4.714 | 4.820 | 4.634 | 4.665 | 488,216 | -0.05(-1.04%) |
Jun 08, 2006 | 4.688 | 4.714 | 4.655 | 4.714 | 481,820 | +0.03(+0.65%) |
Jun 07, 2006 | 4.646 | 4.791 | 4.632 | 4.684 | 538,104 | +0.04(+0.91%) |
Jun 06, 2006 | 4.679 | 4.679 | 4.623 | 4.641 | 501,860 | +0.01(+0.30%) |
Jun 05, 2006 | 4.632 | 4.644 | 4.592 | 4.627 | 501,434 | +0.04(+0.82%) |
Jun 02, 2006 | 4.580 | 4.590 | 4.540 | 4.590 | 466,896 | +0.06(+1.29%) |
Jun 01, 2006 | 4.538 | 4.566 | 4.531 | 4.531 | 367,548 | +0.00(+0.00%) |
May 31, 2006 | 4.566 | 4.583 | 4.519 | 4.531 | 396,116 | -0.03(-0.67%) |
May 30, 2006 | 4.552 | 4.571 | 4.533 | 4.562 | 199,550 | +0.02(+0.36%) |
May 26, 2006 | 4.552 | 4.557 | 4.533 | 4.545 | 283,549 | +0.00(+0.05%) |
May 25, 2006 | 4.555 | 4.583 | 4.519 | 4.543 | 563,687 | -0.01(-0.26%) |
May 24, 2006 | 4.566 | 4.583 | 4.540 | 4.555 | 359,020 | -0.01(-0.15%) |
May 23, 2006 | 4.517 | 4.585 | 4.515 | 4.562 | 532,134 | +0.04(+0.99%) |
May 22, 2006 | 4.550 | 4.552 | 4.503 | 4.517 | 543,647 | +0.03(+0.57%) |
May 19, 2006 | 4.477 | 4.555 | 4.475 | 4.491 | 551,748 | +0.04(+0.84%) |
May 18, 2006 | 4.409 | 4.465 | 4.409 | 4.454 | 358,167 | +0.03(+0.69%) |
May 17, 2006 | 4.400 | 4.442 | 4.400 | 4.423 | 245,174 | +0.02(+0.37%) |
May 16, 2006 | 4.418 | 4.418 | 4.376 | 4.407 | 210,210 | +0.02(+0.48%) |
May 15, 2006 | 4.381 | 4.386 | 4.369 | 4.386 | 181,642 | +0.01(+0.32%) |
May 12, 2006 | 4.365 | 4.407 | 4.364 | 4.372 | 297,193 | +0.00(+0.00%) |
May 11, 2006 | 4.414 | 4.430 | 4.367 | 4.372 | 230,676 | -0.06(-1.27%) |
May 10, 2006 | 4.430 | 4.475 | 4.411 | 4.428 | 228,118 | -0.00(-0.05%) |
May 09, 2006 | 4.435 | 4.458 | 4.409 | 4.430 | 229,397 | +0.01(+0.32%) |
May 08, 2006 | 4.421 | 4.510 | 4.416 | 4.416 | 441,739 | -0.00(-0.11%) |
May 05, 2006 | 4.404 | 4.421 | 4.388 | 4.421 | 332,584 | +0.03(+0.75%) |
May 04, 2006 | 4.390 | 4.411 | 4.383 | 4.388 | 210,636 | +0.01(+0.16%) |
May 03, 2006 | 4.397 | 4.421 | 4.358 | 4.381 | 388,867 | -0.01(-0.27%) |
May 02, 2006 | 4.428 | 4.430 | 4.381 | 4.393 | 194,007 | -0.02(-0.48%) |