Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.608 | 4.808 | 4.608 | 4.796 | 3,979 | +0.05(+0.99%) |
Jul 28, 2006 | 4.544 | 4.808 | 4.544 | 4.749 | 11,002 | -0.05(-1.10%) |
Jul 27, 2006 | 4.925 | 4.925 | 4.720 | 4.802 | 1,023 | +0.05(+1.11%) |
Jul 26, 2006 | 4.831 | 4.831 | 4.702 | 4.749 | 5,466 | -0.11(-2.29%) |
Jul 25, 2006 | 4.690 | 4.861 | 4.690 | 4.861 | 3,291 | +0.12(+2.60%) |
Jul 24, 2006 | 4.690 | 4.866 | 4.690 | 4.737 | 10,745 | -0.05(-0.98%) |
Jul 21, 2006 | 5.247 | 5.247 | 4.767 | 4.784 | 14,870 | -0.43(-8.31%) |
Jul 20, 2006 | 5.277 | 5.277 | 5.218 | 5.218 | 4,076 | +0.06(+1.25%) |
Jul 19, 2006 | 4.984 | 5.154 | 4.984 | 5.154 | 3,735 | +0.18(+3.66%) |
Jul 18, 2006 | 4.866 | 4.984 | 4.814 | 4.972 | 10,932 | +0.25(+5.34%) |
Jul 17, 2006 | 4.427 | 4.790 | 4.427 | 4.720 | 25,065 | +0.29(+6.62%) |
Jul 14, 2006 | 5.189 | 5.189 | 4.145 | 4.427 | 44,152 | -0.76(-14.69%) |
Jul 13, 2006 | 5.206 | 5.218 | 5.189 | 5.189 | 5,468 | -0.03(-0.56%) |
Jul 12, 2006 | 5.294 | 5.294 | 5.206 | 5.218 | 6,992 | -0.12(-2.31%) |
Jul 11, 2006 | 5.300 | 5.423 | 5.300 | 5.341 | 2,046 | -0.02(-0.33%) |
Jul 10, 2006 | 5.459 | 5.511 | 5.277 | 5.359 | 6,187 | -0.15(-2.66%) |
Jul 07, 2006 | 5.277 | 5.505 | 5.277 | 5.505 | 5,287 | -0.03(-0.53%) |
Jul 06, 2006 | 5.206 | 5.687 | 5.206 | 5.535 | 5,473 | +0.33(+6.31%) |
Jul 05, 2006 | 5.306 | 5.323 | 5.206 | 5.206 | 17,673 | -0.27(-4.93%) |
Jul 03, 2006 | 5.382 | 5.488 | 5.382 | 5.476 | 5,109 | +0.13(+2.52%) |
Jun 30, 2006 | 5.277 | 5.470 | 5.277 | 5.341 | 11,481 | +0.00(+0.00%) |
Jun 29, 2006 | 5.570 | 5.675 | 5.277 | 5.341 | 17,055 | -0.17(-3.09%) |
Jun 28, 2006 | 5.300 | 5.564 | 5.300 | 5.511 | 7,830 | +0.06(+1.08%) |
Jun 27, 2006 | 5.705 | 5.711 | 5.376 | 5.453 | 24,203 | -0.24(-4.22%) |
Jun 26, 2006 | 5.247 | 5.693 | 5.247 | 5.693 | 5,798 | +0.13(+2.32%) |
Jun 23, 2006 | 5.271 | 5.564 | 5.236 | 5.564 | 8,033 | +0.05(+0.85%) |
Jun 22, 2006 | 5.277 | 5.705 | 5.277 | 5.517 | 44,068 | +0.12(+2.28%) |
Jun 21, 2006 | 5.705 | 5.705 | 5.394 | 5.394 | 32,148 | -0.09(-1.60%) |
Jun 20, 2006 | 5.851 | 5.851 | 5.453 | 5.482 | 80,929 | -0.15(-2.60%) |
Jun 19, 2006 | 5.851 | 5.851 | 5.277 | 5.629 | 89,362 | -0.12(-2.04%) |
Jun 16, 2006 | 5.189 | 5.746 | 5.066 | 5.746 | 67,510 | +0.59(+11.49%) |
Jun 15, 2006 | 5.247 | 5.271 | 4.943 | 5.154 | 6,992 | +0.15(+2.93%) |
Jun 14, 2006 | 4.802 | 5.007 | 4.802 | 5.007 | 5,103 | -0.01(-0.23%) |
Jun 13, 2006 | 4.485 | 5.488 | 4.309 | 5.019 | 54,211 | +0.21(+4.26%) |
Jun 12, 2006 | 5.488 | 5.681 | 4.773 | 4.814 | 133,251 | -0.47(-8.88%) |
Jun 09, 2006 | 4.925 | 5.675 | 4.919 | 5.283 | 29,648 | +0.36(+7.39%) |
Jun 08, 2006 | 4.790 | 4.919 | 4.737 | 4.919 | 5,164 | +0.11(+2.32%) |
Jun 07, 2006 | 4.778 | 4.948 | 4.690 | 4.808 | 25,530 | +0.06(+1.36%) |
Jun 06, 2006 | 4.984 | 4.984 | 4.743 | 4.743 | 26,211 | -0.33(-6.56%) |
Jun 05, 2006 | 5.242 | 5.271 | 4.890 | 5.077 | 15,048 | +0.00(+0.10%) |
Jun 02, 2006 | 5.441 | 5.500 | 5.001 | 5.072 | 46,611 | -0.12(-2.26%) |
Jun 01, 2006 | 4.696 | 5.394 | 4.696 | 5.189 | 100,015 | +0.50(+10.63%) |
May 31, 2006 | 4.778 | 4.778 | 4.544 | 4.690 | 51,897 | +0.11(+2.43%) |
May 30, 2006 | 4.098 | 4.837 | 3.928 | 4.579 | 269,440 | +0.49(+11.89%) |
May 26, 2006 | 4.069 | 4.092 | 4.069 | 4.092 | 852 | +0.05(+1.16%) |
May 25, 2006 | 4.075 | 4.075 | 4.046 | 4.046 | 958 | +0.01(+0.15%) |
May 24, 2006 | 4.040 | 4.040 | 4.040 | 4.040 | 0 | +0.00(+0.00%) |
May 23, 2006 | 3.963 | 4.104 | 3.788 | 4.040 | 34,115 | -0.06(-1.57%) |
May 22, 2006 | 4.051 | 4.104 | 4.046 | 4.104 | 3,032 | +0.04(+1.01%) |
May 19, 2006 | 4.063 | 4.063 | 4.063 | 4.063 | 0 | +0.00(+0.00%) |
May 18, 2006 | 4.063 | 4.063 | 4.063 | 4.063 | 1,185 | -0.03(-0.72%) |
May 17, 2006 | 4.221 | 4.221 | 4.092 | 4.092 | 2,991 | -0.13(-3.06%) |
May 16, 2006 | 4.221 | 4.221 | 4.221 | 4.221 | 682 | +0.10(+2.42%) |
May 15, 2006 | 4.046 | 4.192 | 3.958 | 4.122 | 4,903 | -0.15(-3.43%) |
May 12, 2006 | 4.262 | 4.268 | 4.262 | 4.268 | 341 | +0.02(+0.41%) |
May 11, 2006 | 4.268 | 4.268 | 4.245 | 4.251 | 3,631 | +0.09(+2.11%) |
May 10, 2006 | 4.157 | 4.257 | 4.157 | 4.163 | 2,611 | +0.06(+1.43%) |
May 09, 2006 | 3.946 | 4.104 | 3.940 | 4.104 | 1,253 | -0.03(-0.71%) |
May 08, 2006 | 4.034 | 4.163 | 4.022 | 4.133 | 21,809 | +0.15(+3.68%) |
May 05, 2006 | 3.987 | 3.987 | 3.975 | 3.987 | 1,060 | +0.00(+0.00%) |
May 04, 2006 | 3.987 | 3.987 | 3.987 | 3.987 | 0 | +0.00(+0.00%) |
May 03, 2006 | 3.799 | 3.987 | 3.788 | 3.987 | 5,306 | +0.18(+4.78%) |
May 02, 2006 | 3.670 | 3.870 | 3.664 | 3.805 | 3,755 | -0.02(-0.46%) |