Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.554 | 4.607 | 4.532 | 4.607 | 12,638 | +0.00(+0.09%) |
Jul 28, 2006 | 4.001 | 4.635 | 4.001 | 4.602 | 5,709 | +0.22(+5.02%) |
Jul 27, 2006 | 4.635 | 4.635 | 4.345 | 4.382 | 12,025 | -0.06(-1.25%) |
Jul 26, 2006 | 4.532 | 4.532 | 4.421 | 4.438 | 12,874 | -0.04(-0.85%) |
Jul 25, 2006 | 4.380 | 4.536 | 4.380 | 4.476 | 18,555 | -0.00(-0.11%) |
Jul 24, 2006 | 4.476 | 4.480 | 4.364 | 4.480 | 5,844 | +0.14(+3.33%) |
Jul 21, 2006 | 4.455 | 4.455 | 4.281 | 4.336 | 9,277 | -0.08(-1.75%) |
Jul 20, 2006 | 4.642 | 4.642 | 4.358 | 4.413 | 27,440 | -0.19(-4.23%) |
Jul 19, 2006 | 4.543 | 4.642 | 4.391 | 4.608 | 26,483 | +0.22(+5.05%) |
Jul 18, 2006 | 4.471 | 4.473 | 4.344 | 4.387 | 35,711 | -0.09(-1.97%) |
Jul 17, 2006 | 4.414 | 4.518 | 4.344 | 4.475 | 14,979 | -0.07(-1.50%) |
Jul 14, 2006 | 4.468 | 4.543 | 4.414 | 4.543 | 12,367 | -0.09(-2.00%) |
Jul 13, 2006 | 4.603 | 4.642 | 4.484 | 4.635 | 29,103 | +0.03(+0.64%) |
Jul 12, 2006 | 4.642 | 4.642 | 4.589 | 4.606 | 12,845 | -0.04(-0.77%) |
Jul 11, 2006 | 4.612 | 4.696 | 4.504 | 4.642 | 69,717 | +0.09(+1.92%) |
Jul 10, 2006 | 4.514 | 4.585 | 4.491 | 4.554 | 20,838 | +0.04(+0.87%) |
Jul 07, 2006 | 4.576 | 4.873 | 4.297 | 4.515 | 205,905 | -0.09(-2.04%) |
Jul 06, 2006 | 4.543 | 4.642 | 4.515 | 4.609 | 65,021 | +0.15(+3.43%) |
Jul 05, 2006 | 4.434 | 4.512 | 4.345 | 4.456 | 78,945 | +0.02(+0.49%) |
Jul 03, 2006 | 4.580 | 4.706 | 4.337 | 4.434 | 146,514 | -0.15(-3.18%) |
Jun 30, 2006 | 4.729 | 4.763 | 4.580 | 4.580 | 1,233,547 | -0.14(-2.94%) |
Jun 29, 2006 | 4.782 | 4.806 | 4.667 | 4.719 | 1,271,742 | -0.08(-1.75%) |
Jun 28, 2006 | 4.782 | 4.803 | 4.775 | 4.803 | 122,585 | +0.01(+0.13%) |
Jun 27, 2006 | 4.764 | 4.796 | 4.764 | 4.796 | 102,238 | +0.03(+0.68%) |
Jun 26, 2006 | 4.732 | 4.798 | 4.732 | 4.764 | 49,242 | -0.02(-0.44%) |
Jun 23, 2006 | 4.834 | 4.834 | 4.694 | 4.785 | 38,594 | -0.01(-0.26%) |
Jun 22, 2006 | 4.834 | 4.834 | 4.782 | 4.798 | 13,559 | +0.01(+0.12%) |
Jun 21, 2006 | 4.834 | 4.834 | 4.778 | 4.792 | 18,619 | -0.00(-0.03%) |
Jun 20, 2006 | 4.696 | 4.794 | 4.696 | 4.794 | 26,398 | +0.00(+0.04%) |
Jun 19, 2006 | 4.792 | 4.792 | 4.762 | 4.792 | 37,823 | +0.01(+0.23%) |
Jun 16, 2006 | 4.780 | 4.780 | 4.775 | 4.780 | 9,777 | +0.06(+1.17%) |
Jun 15, 2006 | 4.782 | 4.782 | 4.725 | 4.725 | 26,997 | -0.04(-0.90%) |
Jun 14, 2006 | 4.768 | 4.768 | 4.694 | 4.768 | 17,256 | +0.00(+0.06%) |
Jun 13, 2006 | 4.834 | 4.834 | 4.676 | 4.765 | 29,295 | -0.05(-0.95%) |
Jun 12, 2006 | 4.834 | 4.834 | 4.761 | 4.810 | 25,998 | -0.01(-0.29%) |
Jun 09, 2006 | 4.834 | 4.834 | 4.799 | 4.824 | 6,408 | +0.08(+1.59%) |
Jun 08, 2006 | 4.800 | 4.800 | 4.584 | 4.749 | 34,005 | -0.05(-1.05%) |
Jun 07, 2006 | 4.794 | 4.841 | 4.773 | 4.799 | 21,267 | -0.00(-0.10%) |
Jun 06, 2006 | 4.834 | 4.834 | 4.799 | 4.804 | 40,892 | +0.01(+0.25%) |
Jun 05, 2006 | 4.862 | 4.862 | 4.792 | 4.792 | 4,638 | -0.09(-1.94%) |
Jun 02, 2006 | 4.729 | 4.903 | 4.722 | 4.887 | 149,975 | +0.05(+1.12%) |
Jun 01, 2006 | 4.799 | 4.834 | 4.705 | 4.833 | 29,595 | +0.01(+0.29%) |
May 31, 2006 | 4.497 | 4.819 | 4.483 | 4.819 | 16,414 | +0.37(+8.31%) |
May 30, 2006 | 4.431 | 4.449 | 4.431 | 4.449 | 7,850 | +0.04(+0.79%) |
May 26, 2006 | 4.374 | 4.414 | 4.374 | 4.414 | 9,277 | +0.04(+0.80%) |
May 25, 2006 | 4.379 | 4.379 | 4.379 | 4.379 | 3,568 | +0.04(+0.81%) |
May 24, 2006 | 4.344 | 4.344 | 4.344 | 4.344 | 3,068 | -0.02(-0.48%) |
May 23, 2006 | 4.361 | 4.365 | 4.344 | 4.365 | 12,117 | +0.02(+0.48%) |
May 22, 2006 | 4.336 | 4.344 | 4.326 | 4.344 | 17,491 | +0.04(+0.81%) |
May 19, 2006 | 4.309 | 4.309 | 4.309 | 4.309 | 0 | +0.00(+0.00%) |
May 18, 2006 | 4.309 | 4.309 | 4.309 | 4.309 | 713 | +0.05(+1.18%) |
May 17, 2006 | 4.252 | 4.274 | 4.252 | 4.258 | 11,761 | +0.08(+1.83%) |
May 16, 2006 | 4.182 | 4.182 | 4.182 | 4.182 | 1,427 | +0.05(+1.17%) |
May 15, 2006 | 4.134 | 4.134 | 4.134 | 4.134 | 0 | +0.00(+0.00%) |
May 12, 2006 | 4.118 | 4.134 | 4.110 | 4.134 | 19,697 | +0.02(+0.51%) |
May 11, 2006 | 4.118 | 4.118 | 4.113 | 4.113 | 5,737 | -0.07(-1.66%) |
May 10, 2006 | 4.182 | 4.182 | 4.120 | 4.182 | 2,761 | +0.02(+0.42%) |
May 09, 2006 | 4.137 | 4.164 | 4.137 | 4.164 | 2,140 | +0.03(+0.75%) |
May 08, 2006 | 4.134 | 4.134 | 4.134 | 4.134 | 5,316 | +0.07(+1.73%) |
May 05, 2006 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
May 04, 2006 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
May 03, 2006 | 4.063 | 4.063 | 4.063 | 4.063 | 713 | -0.06(-1.50%) |
May 02, 2006 | 4.134 | 4.134 | 4.109 | 4.125 | 47,436 | +0.08(+1.96%) |