Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.273 | 4.378 | 4.255 | 4.358 | 329,796 | +0.04(+1.03%) |
Jul 28, 2006 | 4.249 | 4.364 | 4.249 | 4.313 | 664,386 | +0.08(+2.00%) |
Jul 27, 2006 | 4.225 | 4.297 | 4.192 | 4.229 | 593,507 | +0.03(+0.67%) |
Jul 26, 2006 | 4.176 | 4.221 | 4.114 | 4.201 | 451,163 | +0.00(+0.00%) |
Jul 25, 2006 | 4.142 | 4.221 | 4.120 | 4.201 | 511,884 | +0.05(+1.17%) |
Jul 24, 2006 | 4.130 | 4.229 | 4.114 | 4.152 | 714,537 | +0.02(+0.54%) |
Jul 21, 2006 | 4.110 | 4.162 | 4.007 | 4.130 | 881,639 | -0.01(-0.15%) |
Jul 20, 2006 | 4.273 | 4.372 | 4.128 | 4.136 | 649,893 | -0.20(-4.60%) |
Jul 19, 2006 | 4.057 | 4.471 | 4.049 | 4.336 | 1,422,453 | +0.27(+6.54%) |
Jul 18, 2006 | 4.045 | 4.073 | 3.888 | 4.069 | 498,795 | +0.05(+1.20%) |
Jul 17, 2006 | 3.975 | 4.092 | 3.975 | 4.021 | 656,429 | +0.03(+0.76%) |
Jul 14, 2006 | 3.870 | 4.031 | 3.864 | 3.991 | 488,537 | +0.10(+2.59%) |
Jul 13, 2006 | 3.977 | 3.977 | 3.842 | 3.890 | 1,003,882 | -0.11(-2.67%) |
Jul 12, 2006 | 4.071 | 4.071 | 3.991 | 3.997 | 398,698 | -0.09(-2.22%) |
Jul 11, 2006 | 3.997 | 4.104 | 3.932 | 4.088 | 526,836 | +0.07(+1.86%) |
Jul 10, 2006 | 4.033 | 4.053 | 3.973 | 4.013 | 342,802 | -0.00(-0.10%) |
Jul 07, 2006 | 4.033 | 4.102 | 3.987 | 4.017 | 357,116 | -0.02(-0.40%) |
Jul 06, 2006 | 4.033 | 4.061 | 4.013 | 4.033 | 401,475 | +0.00(+0.05%) |
Jul 05, 2006 | 4.126 | 4.146 | 4.013 | 4.031 | 542,096 | -0.15(-3.57%) |
Jul 03, 2006 | 4.207 | 4.219 | 4.134 | 4.180 | 195,426 | -0.04(-1.05%) |
Jun 30, 2006 | 4.122 | 4.277 | 3.987 | 4.225 | 1,357,478 | +0.12(+2.85%) |
Jun 29, 2006 | 3.948 | 4.112 | 3.920 | 4.108 | 733,586 | +0.15(+3.77%) |
Jun 28, 2006 | 3.961 | 3.967 | 3.836 | 3.959 | 433,956 | +0.01(+0.26%) |
Jun 27, 2006 | 3.973 | 3.999 | 3.906 | 3.948 | 500,432 | -0.03(-0.86%) |
Jun 26, 2006 | 3.971 | 4.045 | 3.953 | 3.983 | 405,968 | +0.02(+0.61%) |
Jun 23, 2006 | 3.953 | 3.985 | 3.884 | 3.959 | 562,663 | -0.01(-0.35%) |
Jun 22, 2006 | 3.954 | 4.001 | 3.924 | 3.973 | 489,535 | -0.01(-0.20%) |
Jun 21, 2006 | 3.916 | 3.993 | 3.916 | 3.981 | 471,283 | +0.05(+1.23%) |
Jun 20, 2006 | 3.946 | 3.983 | 3.906 | 3.932 | 308,549 | +0.01(+0.13%) |
Jun 19, 2006 | 3.965 | 3.971 | 3.894 | 3.927 | 270,207 | -0.04(-0.94%) |
Jun 16, 2006 | 4.033 | 4.051 | 3.942 | 3.965 | 1,443,661 | -0.07(-1.70%) |
Jun 15, 2006 | 3.918 | 4.094 | 3.908 | 4.033 | 986,530 | +0.14(+3.68%) |
Jun 14, 2006 | 3.890 | 3.920 | 3.852 | 3.890 | 306,797 | -0.01(-0.26%) |
Jun 13, 2006 | 3.832 | 4.031 | 3.832 | 3.900 | 410,666 | +0.06(+1.68%) |
Jun 12, 2006 | 3.975 | 4.009 | 3.833 | 3.836 | 389,825 | -0.13(-3.26%) |
Jun 09, 2006 | 4.033 | 4.053 | 3.953 | 3.965 | 589,047 | -0.07(-1.65%) |
Jun 08, 2006 | 3.999 | 4.043 | 3.959 | 4.031 | 669,471 | +0.02(+0.55%) |
Jun 07, 2006 | 4.035 | 4.124 | 3.997 | 4.009 | 505,364 | -0.03(-0.80%) |
Jun 06, 2006 | 4.011 | 4.082 | 3.963 | 4.041 | 454,734 | +0.05(+1.21%) |
Jun 05, 2006 | 4.063 | 4.094 | 3.959 | 3.993 | 746,965 | -0.07(-1.83%) |
Jun 02, 2006 | 4.100 | 4.148 | 4.063 | 4.067 | 518,066 | -0.05(-1.22%) |
Jun 01, 2006 | 4.100 | 4.170 | 4.063 | 4.118 | 440,171 | +0.02(+0.54%) |
May 31, 2006 | 4.092 | 4.172 | 4.069 | 4.096 | 510,201 | +0.01(+0.20%) |
May 30, 2006 | 4.215 | 4.249 | 4.088 | 4.088 | 440,006 | -0.11(-2.74%) |
May 26, 2006 | 4.215 | 4.225 | 4.130 | 4.203 | 407,195 | +0.00(+0.00%) |
May 25, 2006 | 4.102 | 4.255 | 4.102 | 4.203 | 612,926 | +0.15(+3.63%) |
May 24, 2006 | 4.021 | 4.090 | 3.918 | 4.055 | 547,373 | +0.03(+0.85%) |
May 23, 2006 | 4.213 | 4.273 | 4.019 | 4.021 | 466,057 | -0.16(-3.90%) |
May 22, 2006 | 4.132 | 4.243 | 4.013 | 4.184 | 626,735 | +0.03(+0.73%) |
May 19, 2006 | 4.130 | 4.297 | 4.009 | 4.154 | 289,365 | -0.00(-0.05%) |
May 18, 2006 | 4.150 | 4.313 | 4.084 | 4.156 | 584,158 | +0.01(+0.15%) |
May 17, 2006 | 4.073 | 4.188 | 4.009 | 4.150 | 398,355 | +0.04(+0.98%) |
May 16, 2006 | 4.130 | 4.178 | 4.041 | 4.110 | 249,191 | -0.01(-0.24%) |
May 15, 2006 | 4.029 | 4.182 | 4.003 | 4.120 | 300,172 | +0.05(+1.19%) |
May 12, 2006 | 4.188 | 4.199 | 3.987 | 4.071 | 369,104 | -0.14(-3.26%) |
May 11, 2006 | 4.277 | 4.332 | 4.174 | 4.209 | 280,257 | -0.07(-1.70%) |
May 10, 2006 | 4.293 | 4.334 | 4.265 | 4.281 | 205,123 | -0.01(-0.28%) |
May 09, 2006 | 4.295 | 4.322 | 4.293 | 4.293 | 262,636 | +0.00(+0.05%) |
May 08, 2006 | 4.340 | 4.340 | 4.287 | 4.291 | 174,758 | -0.06(-1.48%) |
May 05, 2006 | 4.386 | 4.414 | 4.344 | 4.356 | 441,953 | -0.02(-0.41%) |
May 04, 2006 | 4.358 | 4.386 | 4.319 | 4.374 | 162,582 | +0.03(+0.65%) |
May 03, 2006 | 4.330 | 4.378 | 4.260 | 4.346 | 251,115 | +0.02(+0.42%) |
May 02, 2006 | 4.229 | 4.386 | 4.035 | 4.328 | 440,770 | +0.09(+2.24%) |