Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.133 | 4.163 | 4.081 | 4.084 | 1,186,647 | -0.09(-2.06%) |
Jul 28, 2006 | 4.140 | 4.202 | 4.129 | 4.170 | 2,314,018 | +0.05(+1.26%) |
Jul 27, 2006 | 4.108 | 4.152 | 4.102 | 4.118 | 1,382,930 | +0.03(+0.79%) |
Jul 26, 2006 | 4.024 | 4.106 | 3.977 | 4.086 | 1,552,371 | +0.06(+1.56%) |
Jul 25, 2006 | 4.084 | 4.084 | 4.015 | 4.024 | 1,708,391 | -0.05(-1.14%) |
Jul 24, 2006 | 4.018 | 4.074 | 3.975 | 4.070 | 1,313,029 | +0.04(+1.07%) |
Jul 21, 2006 | 4.059 | 4.083 | 4.018 | 4.027 | 1,257,108 | -0.05(-1.27%) |
Jul 20, 2006 | 4.140 | 4.149 | 4.077 | 4.079 | 851,120 | -0.05(-1.26%) |
Jul 19, 2006 | 4.149 | 4.159 | 4.122 | 4.131 | 769,475 | -0.02(-0.43%) |
Jul 18, 2006 | 4.147 | 4.220 | 4.133 | 4.149 | 869,574 | +0.01(+0.26%) |
Jul 17, 2006 | 4.158 | 4.170 | 4.136 | 4.138 | 983,653 | -0.05(-1.24%) |
Jul 14, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.204 | 4.204 | 4.154 | 4.190 | 1,488,621 | -0.03(-0.72%) |
Jul 07, 2006 | 4.201 | 4.235 | 4.186 | 4.220 | 1,626,746 | +0.01(+0.25%) |
Jul 06, 2006 | 4.177 | 4.256 | 4.177 | 4.210 | 1,424,871 | +0.01(+0.26%) |
Jul 05, 2006 | 4.213 | 4.213 | 4.167 | 4.199 | 1,384,608 | -0.09(-2.21%) |
Jul 03, 2006 | 4.231 | 4.301 | 4.231 | 4.294 | 478,126 | +0.06(+1.52%) |
Jun 30, 2006 | 4.211 | 4.261 | 4.210 | 4.229 | 1,271,088 | +0.02(+0.42%) |
Jun 29, 2006 | 4.170 | 4.220 | 4.167 | 4.211 | 1,612,207 | +0.06(+1.33%) |
Jun 28, 2006 | 4.172 | 4.172 | 4.122 | 4.156 | 828,192 | -0.04(-0.94%) |
Jun 27, 2006 | 4.181 | 4.202 | 4.159 | 4.195 | 1,434,378 | +0.01(+0.34%) |
Jun 26, 2006 | 4.206 | 4.208 | 4.150 | 4.181 | 672,731 | -0.03(-0.60%) |
Jun 23, 2006 | 4.167 | 4.206 | 4.154 | 4.206 | 1,190,561 | +0.00(+0.00%) |
Jun 22, 2006 | 4.242 | 4.242 | 4.195 | 4.206 | 712,435 | -0.06(-1.47%) |
Jun 21, 2006 | 4.311 | 4.351 | 4.251 | 4.269 | 1,049,081 | -0.02(-0.50%) |
Jun 20, 2006 | 4.267 | 4.324 | 4.256 | 4.290 | 1,259,344 | +0.02(+0.54%) |
Jun 19, 2006 | 4.190 | 4.283 | 4.172 | 4.267 | 2,300,597 | +0.07(+1.66%) |
Jun 16, 2006 | 4.242 | 4.251 | 4.184 | 4.197 | 1,400,266 | -0.07(-1.55%) |
Jun 15, 2006 | 4.251 | 4.265 | 4.213 | 4.263 | 1,480,233 | -0.01(-0.17%) |
Jun 14, 2006 | 4.311 | 4.322 | 4.238 | 4.270 | 1,366,154 | -0.04(-0.95%) |
Jun 13, 2006 | 4.417 | 4.426 | 4.301 | 4.311 | 2,456,617 | -0.19(-4.29%) |
Jun 12, 2006 | 4.469 | 4.515 | 4.469 | 4.505 | 1,087,107 | +0.05(+1.21%) |
Jun 09, 2006 | 4.426 | 4.463 | 4.426 | 4.451 | 721,383 | +0.06(+1.47%) |
Jun 08, 2006 | 4.412 | 4.413 | 4.362 | 4.387 | 973,028 | -0.03(-0.77%) |
Jun 07, 2006 | 4.487 | 4.487 | 4.417 | 4.421 | 1,164,838 | +0.00(+0.04%) |
Jun 06, 2006 | 4.347 | 4.424 | 4.327 | 4.419 | 1,676,516 | +0.05(+1.10%) |
Jun 05, 2006 | 4.403 | 4.410 | 4.369 | 4.370 | 1,396,910 | -0.02(-0.49%) |
Jun 02, 2006 | 4.354 | 4.395 | 4.354 | 4.392 | 399,836 | +0.03(+0.70%) |
Jun 01, 2006 | 4.320 | 4.362 | 4.292 | 4.362 | 1,092,699 | +0.03(+0.62%) |
May 31, 2006 | 4.345 | 4.374 | 4.302 | 4.335 | 1,141,351 | -0.00(-0.04%) |
May 30, 2006 | 4.279 | 4.362 | 4.279 | 4.336 | 1,472,404 | +0.06(+1.51%) |
May 26, 2006 | 4.247 | 4.276 | 4.247 | 4.272 | 964,081 | +0.01(+0.21%) |
May 25, 2006 | 4.220 | 4.265 | 4.220 | 4.263 | 1,012,173 | +0.07(+1.66%) |
May 24, 2006 | 4.192 | 4.210 | 4.158 | 4.193 | 1,447,240 | -0.01(-0.26%) |
May 23, 2006 | 4.242 | 4.270 | 4.195 | 4.204 | 1,124,574 | -0.02(-0.42%) |
May 22, 2006 | 4.247 | 4.252 | 4.213 | 4.222 | 508,323 | -0.05(-1.13%) |
May 19, 2006 | 4.240 | 4.276 | 4.226 | 4.270 | 932,205 | +0.04(+0.84%) |
May 18, 2006 | 4.215 | 4.256 | 4.211 | 4.235 | 1,546,779 | +0.01(+0.25%) |
May 17, 2006 | 4.302 | 4.304 | 4.202 | 4.224 | 1,434,378 | -0.08(-1.87%) |
May 16, 2006 | 4.301 | 4.328 | 4.260 | 4.304 | 833,225 | -0.01(-0.17%) |
May 15, 2006 | 4.267 | 4.315 | 4.265 | 4.311 | 1,113,949 | +0.03(+0.63%) |
May 12, 2006 | 4.310 | 4.313 | 4.263 | 4.285 | 1,026,712 | -0.03(-0.58%) |
May 11, 2006 | 4.358 | 4.360 | 4.294 | 4.310 | 1,358,325 | -0.08(-1.75%) |
May 10, 2006 | 4.372 | 4.394 | 4.349 | 4.387 | 979,179 | +0.01(+0.16%) |
May 09, 2006 | 4.376 | 4.395 | 4.356 | 4.379 | 1,181,055 | +0.03(+0.70%) |
May 08, 2006 | 4.354 | 4.362 | 4.322 | 4.349 | 1,202,864 | +0.00(+0.04%) |
May 05, 2006 | 4.349 | 4.369 | 4.319 | 4.347 | 1,057,469 | -0.01(-0.16%) |
May 04, 2006 | 4.395 | 4.415 | 4.345 | 4.354 | 1,006,021 | -0.05(-1.14%) |
May 03, 2006 | 4.469 | 4.478 | 4.394 | 4.404 | 1,410,332 | -0.06(-1.24%) |
May 02, 2006 | 4.421 | 4.460 | 4.394 | 4.460 | 1,031,186 | +0.03(+0.77%) |