Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.206 | 4.206 | 4.048 | 4.107 | 2,951,975 | -0.02(-0.42%) |
Jul 28, 2006 | 3.999 | 4.126 | 3.971 | 4.125 | 5,503,316 | +0.19(+4.92%) |
Jul 27, 2006 | 4.084 | 4.084 | 3.922 | 3.931 | 6,218,099 | -0.11(-2.80%) |
Jul 26, 2006 | 4.046 | 4.068 | 3.950 | 4.044 | 8,309,029 | -0.05(-1.11%) |
Jul 25, 2006 | 3.980 | 4.096 | 3.916 | 4.090 | 12,293,751 | +0.11(+2.77%) |
Jul 24, 2006 | 3.667 | 4.024 | 3.658 | 3.980 | 22,480,038 | +0.48(+13.75%) |
Jul 21, 2006 | 3.551 | 3.568 | 3.478 | 3.499 | 5,240,042 | -0.01(-0.40%) |
Jul 20, 2006 | 3.711 | 3.711 | 3.513 | 3.513 | 5,968,815 | -0.10(-2.87%) |
Jul 19, 2006 | 3.381 | 3.629 | 3.376 | 3.617 | 12,384,688 | +0.24(+6.98%) |
Jul 18, 2006 | 3.343 | 3.393 | 3.342 | 3.381 | 9,325,241 | +0.04(+1.18%) |
Jul 17, 2006 | 3.428 | 3.452 | 3.326 | 3.342 | 8,091,541 | -0.11(-3.19%) |
Jul 14, 2006 | 3.460 | 3.467 | 3.400 | 3.452 | 7,088,048 | +0.04(+1.06%) |
Jul 13, 2006 | 3.522 | 3.524 | 3.398 | 3.415 | 11,535,089 | -0.11(-3.04%) |
Jul 12, 2006 | 3.648 | 3.692 | 3.500 | 3.522 | 10,661,325 | +0.03(+0.72%) |
Jul 11, 2006 | 3.565 | 3.570 | 3.472 | 3.497 | 17,583,396 | -0.09(-2.58%) |
Jul 10, 2006 | 3.617 | 3.628 | 3.577 | 3.590 | 6,353,551 | +0.03(+0.71%) |
Jul 07, 2006 | 3.637 | 3.637 | 3.560 | 3.565 | 6,572,946 | -0.07(-1.99%) |
Jul 06, 2006 | 3.632 | 3.713 | 3.617 | 3.637 | 10,889,623 | -0.06(-1.74%) |
Jul 05, 2006 | 3.837 | 3.837 | 3.699 | 3.702 | 8,651,158 | -0.16(-4.07%) |
Jul 03, 2006 | 3.758 | 3.861 | 3.721 | 3.859 | 6,411,421 | +0.14(+3.76%) |
Jun 30, 2006 | 3.695 | 3.741 | 3.617 | 3.719 | 8,702,032 | -0.06(-1.46%) |
Jun 29, 2006 | 3.570 | 3.782 | 3.557 | 3.774 | 16,445,085 | +0.24(+6.71%) |
Jun 28, 2006 | 3.549 | 3.585 | 3.430 | 3.537 | 11,684,532 | -0.01(-0.18%) |
Jun 27, 2006 | 3.640 | 3.661 | 3.530 | 3.543 | 8,277,232 | -0.08(-2.21%) |
Jun 26, 2006 | 3.640 | 3.659 | 3.577 | 3.623 | 8,826,674 | -0.07(-1.92%) |
Jun 23, 2006 | 3.772 | 3.772 | 3.647 | 3.694 | 10,050,834 | -0.12(-3.09%) |
Jun 22, 2006 | 3.908 | 3.922 | 3.791 | 3.812 | 5,787,576 | -0.08(-2.14%) |
Jun 21, 2006 | 3.856 | 3.955 | 3.831 | 3.895 | 6,495,999 | +0.04(+0.94%) |
Jun 20, 2006 | 3.717 | 3.862 | 3.702 | 3.859 | 9,639,389 | +0.14(+3.76%) |
Jun 19, 2006 | 3.908 | 3.927 | 3.716 | 3.719 | 7,484,867 | -0.18(-4.64%) |
Jun 16, 2006 | 4.007 | 4.010 | 3.829 | 3.900 | 10,590,101 | -0.12(-2.94%) |
Jun 15, 2006 | 3.697 | 4.049 | 3.697 | 4.018 | 18,111,852 | +0.40(+10.94%) |
Jun 14, 2006 | 3.617 | 3.632 | 3.540 | 3.621 | 11,425,074 | +0.08(+2.36%) |
Jun 13, 2006 | 3.491 | 3.656 | 3.460 | 3.538 | 11,053,056 | -0.02(-0.66%) |
Jun 12, 2006 | 3.664 | 3.666 | 3.543 | 3.562 | 9,358,309 | -0.15(-4.11%) |
Jun 09, 2006 | 3.853 | 3.853 | 3.695 | 3.714 | 8,648,614 | -0.01(-0.34%) |
Jun 08, 2006 | 3.782 | 3.791 | 3.395 | 3.727 | 35,681,892 | -0.17(-4.44%) |
Jun 07, 2006 | 3.934 | 3.994 | 3.883 | 3.900 | 12,144,308 | -0.08(-1.90%) |
Jun 06, 2006 | 4.037 | 4.052 | 3.875 | 3.975 | 9,254,653 | -0.03(-0.78%) |
Jun 05, 2006 | 4.279 | 4.279 | 4.000 | 4.007 | 5,669,293 | -0.27(-6.32%) |
Jun 02, 2006 | 4.285 | 4.373 | 4.250 | 4.277 | 7,241,306 | +0.06(+1.30%) |
Jun 01, 2006 | 4.120 | 4.222 | 4.070 | 4.222 | 7,432,720 | +0.04(+0.94%) |
May 31, 2006 | 4.159 | 4.183 | 4.096 | 4.183 | 9,159,264 | +0.04(+1.03%) |
May 30, 2006 | 4.247 | 4.249 | 4.073 | 4.140 | 7,871,510 | -0.19(-4.29%) |
May 26, 2006 | 4.277 | 4.339 | 4.249 | 4.326 | 6,878,192 | +0.09(+2.12%) |
May 25, 2006 | 4.192 | 4.249 | 4.011 | 4.236 | 10,489,624 | +0.13(+3.22%) |
May 24, 2006 | 4.057 | 4.230 | 3.974 | 4.104 | 12,112,511 | -0.09(-2.21%) |
May 23, 2006 | 4.246 | 4.321 | 4.194 | 4.197 | 12,875,624 | +0.06(+1.37%) |
May 22, 2006 | 4.167 | 4.183 | 3.955 | 4.140 | 12,225,070 | -0.15(-3.48%) |
May 19, 2006 | 4.274 | 4.353 | 4.167 | 4.290 | 8,244,800 | -0.05(-1.09%) |
May 18, 2006 | 4.356 | 4.379 | 4.285 | 4.337 | 5,173,906 | -0.03(-0.72%) |
May 17, 2006 | 4.568 | 4.570 | 4.277 | 4.368 | 9,020,632 | -0.20(-4.40%) |
May 16, 2006 | 4.387 | 4.625 | 4.387 | 4.570 | 5,521,122 | +0.21(+4.80%) |
May 15, 2006 | 4.408 | 4.411 | 4.353 | 4.361 | 8,135,420 | -0.15(-3.41%) |
May 12, 2006 | 4.584 | 4.584 | 4.471 | 4.515 | 5,755,144 | -0.14(-3.07%) |
May 11, 2006 | 4.718 | 4.828 | 4.609 | 4.658 | 5,002,841 | -0.10(-2.15%) |
May 10, 2006 | 4.749 | 4.834 | 4.741 | 4.760 | 4,342,113 | +0.02(+0.40%) |
May 09, 2006 | 4.736 | 4.754 | 4.647 | 4.741 | 2,195,857 | +0.00(+0.10%) |
May 08, 2006 | 4.718 | 4.744 | 4.686 | 4.736 | 5,854,984 | +0.03(+0.57%) |
May 05, 2006 | 4.733 | 4.747 | 4.702 | 4.710 | 4,988,215 | -0.02(-0.50%) |
May 04, 2006 | 4.675 | 4.747 | 4.639 | 4.733 | 11,439,064 | +0.11(+2.31%) |
May 03, 2006 | 4.700 | 4.730 | 4.570 | 4.626 | 11,424,438 | -0.04(-0.94%) |
May 02, 2006 | 4.576 | 4.686 | 4.576 | 4.670 | 14,625,061 | +0.17(+3.77%) |