Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.300 | 4.350 | 4.100 | 4.100 | 239,579 | -0.20(-4.65%) |
Jul 28, 2006 | 4.300 | 4.430 | 4.260 | 4.300 | 148,150 | -0.02(-0.46%) |
Jul 27, 2006 | 4.380 | 4.460 | 4.250 | 4.320 | 141,790 | -0.08(-1.82%) |
Jul 26, 2006 | 4.390 | 4.520 | 4.310 | 4.400 | 101,407 | +0.03(+0.69%) |
Jul 25, 2006 | 4.340 | 4.670 | 4.210 | 4.370 | 275,233 | +0.06(+1.39%) |
Jul 24, 2006 | 4.160 | 4.350 | 4.120 | 4.310 | 122,192 | +0.13(+3.11%) |
Jul 21, 2006 | 4.190 | 4.220 | 4.150 | 4.180 | 57,021 | +0.00(+0.00%) |
Jul 20, 2006 | 4.210 | 4.240 | 4.160 | 4.180 | 62,828 | -0.05(-1.18%) |
Jul 19, 2006 | 4.230 | 4.280 | 4.000 | 4.230 | 215,621 | +0.01(+0.24%) |
Jul 18, 2006 | 4.010 | 4.220 | 4.000 | 4.220 | 97,980 | +0.19(+4.71%) |
Jul 17, 2006 | 4.020 | 4.110 | 4.000 | 4.030 | 104,288 | -0.02(-0.49%) |
Jul 14, 2006 | 4.140 | 4.160 | 4.000 | 4.050 | 135,506 | -0.11(-2.64%) |
Jul 13, 2006 | 4.270 | 4.280 | 4.150 | 4.160 | 183,719 | -0.15(-3.48%) |
Jul 12, 2006 | 4.170 | 4.340 | 4.170 | 4.310 | 185,065 | +0.10(+2.38%) |
Jul 11, 2006 | 4.350 | 4.360 | 4.090 | 4.210 | 197,730 | -0.12(-2.77%) |
Jul 10, 2006 | 4.450 | 4.460 | 4.320 | 4.330 | 83,482 | -0.12(-2.70%) |
Jul 07, 2006 | 4.380 | 4.570 | 4.380 | 4.450 | 152,671 | +0.10(+2.30%) |
Jul 06, 2006 | 4.510 | 4.556 | 4.350 | 4.350 | 239,351 | -0.16(-3.55%) |
Jul 05, 2006 | 4.800 | 4.800 | 4.440 | 4.510 | 162,502 | -0.29(-6.04%) |
Jul 03, 2006 | 4.830 | 4.860 | 4.770 | 4.800 | 90,405 | -0.05(-1.03%) |
Jun 30, 2006 | 4.740 | 4.930 | 4.740 | 4.850 | 358,180 | +0.11(+2.32%) |
Jun 29, 2006 | 4.890 | 5.010 | 4.560 | 4.740 | 435,500 | -0.16(-3.27%) |
Jun 28, 2006 | 4.930 | 5.000 | 4.870 | 4.900 | 325,101 | -0.02(-0.41%) |
Jun 27, 2006 | 5.060 | 5.100 | 4.900 | 4.920 | 404,430 | -0.09(-1.80%) |
Jun 26, 2006 | 5.410 | 5.670 | 5.000 | 5.010 | 349,300 | -0.42(-7.73%) |
Jun 23, 2006 | 5.250 | 5.660 | 5.140 | 5.430 | 386,250 | +0.22(+4.22%) |
Jun 22, 2006 | 5.090 | 5.250 | 4.980 | 5.210 | 135,095 | +0.08(+1.56%) |
Jun 21, 2006 | 4.900 | 5.190 | 4.840 | 5.130 | 134,630 | +0.23(+4.69%) |
Jun 20, 2006 | 4.840 | 5.030 | 4.840 | 4.900 | 87,818 | +0.05(+1.03%) |
Jun 19, 2006 | 5.150 | 5.300 | 4.850 | 4.850 | 196,104 | -0.32(-6.19%) |
Jun 16, 2006 | 5.059 | 5.400 | 4.890 | 5.170 | 437,399 | +0.15(+2.99%) |
Jun 15, 2006 | 4.700 | 5.050 | 4.470 | 5.020 | 281,166 | +0.43(+9.37%) |
Jun 14, 2006 | 4.330 | 4.800 | 4.050 | 4.590 | 355,133 | +0.27(+6.25%) |
Jun 13, 2006 | 4.690 | 4.850 | 4.250 | 4.320 | 417,507 | -0.38(-8.09%) |
Jun 12, 2006 | 4.920 | 4.920 | 4.700 | 4.700 | 211,998 | -0.19(-3.89%) |
Jun 09, 2006 | 4.830 | 5.060 | 4.710 | 4.890 | 408,209 | +0.04(+0.82%) |
Jun 08, 2006 | 4.950 | 5.010 | 4.850 | 4.850 | 272,752 | -0.13(-2.61%) |
Jun 07, 2006 | 5.050 | 5.060 | 4.900 | 4.980 | 309,490 | -0.08(-1.58%) |
Jun 06, 2006 | 5.020 | 5.120 | 5.000 | 5.060 | 169,945 | +0.03(+0.60%) |
Jun 05, 2006 | 5.000 | 5.100 | 4.980 | 5.030 | 375,134 | +0.00(+0.00%) |
Jun 02, 2006 | 5.020 | 5.100 | 4.930 | 5.030 | 580,506 | +0.15(+3.07%) |
Jun 01, 2006 | 4.730 | 4.900 | 4.730 | 4.880 | 410,830 | +0.15(+3.17%) |
May 31, 2006 | 4.840 | 4.890 | 4.600 | 4.730 | 324,595 | -0.07(-1.46%) |
May 30, 2006 | 5.260 | 5.270 | 4.740 | 4.800 | 587,743 | -0.47(-8.92%) |
May 26, 2006 | 5.280 | 5.320 | 5.260 | 5.270 | 66,278 | -0.02(-0.38%) |
May 25, 2006 | 5.400 | 5.400 | 5.240 | 5.290 | 94,634 | -0.10(-1.86%) |
May 24, 2006 | 5.380 | 5.490 | 5.360 | 5.390 | 119,891 | -0.02(-0.37%) |
May 23, 2006 | 5.320 | 5.450 | 5.320 | 5.410 | 274,708 | +0.08(+1.50%) |
May 22, 2006 | 5.420 | 5.420 | 5.230 | 5.330 | 295,003 | -0.08(-1.48%) |
May 19, 2006 | 5.540 | 5.680 | 5.400 | 5.410 | 156,403 | -0.15(-2.70%) |
May 18, 2006 | 5.770 | 5.800 | 5.530 | 5.560 | 366,717 | +0.11(+2.02%) |
May 17, 2006 | 5.520 | 5.520 | 5.280 | 5.450 | 227,552 | -0.07(-1.27%) |
May 16, 2006 | 5.550 | 5.660 | 5.450 | 5.520 | 245,994 | -0.06(-1.08%) |
May 15, 2006 | 5.600 | 5.680 | 5.480 | 5.580 | 220,567 | -0.06(-1.06%) |
May 12, 2006 | 5.390 | 5.700 | 5.270 | 5.640 | 311,020 | +0.18(+3.30%) |
May 11, 2006 | 5.800 | 5.800 | 5.400 | 5.460 | 463,474 | -0.34(-5.86%) |
May 10, 2006 | 5.890 | 5.930 | 5.740 | 5.800 | 372,947 | -0.13(-2.19%) |
May 09, 2006 | 5.990 | 6.050 | 5.840 | 5.930 | 297,980 | +0.09(+1.54%) |
May 08, 2006 | 5.750 | 5.860 | 5.700 | 5.840 | 424,607 | +0.06(+1.04%) |
May 05, 2006 | 6.040 | 6.080 | 5.670 | 5.780 | 1,619,823 | -0.82(-12.42%) |
May 04, 2006 | 6.730 | 6.870 | 6.560 | 6.600 | 280,469 | -0.20(-2.94%) |
May 03, 2006 | 6.880 | 6.920 | 6.710 | 6.800 | 306,460 | +0.00(+0.00%) |
May 02, 2006 | 6.850 | 7.000 | 6.450 | 6.800 | 269,982 | +0.05(+0.74%) |