Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.600 | 4.800 | 4.600 | 4.800 | 8,900 | +0.18(+3.90%) |
Jul 28, 2006 | 4.700 | 4.890 | 4.600 | 4.620 | 15,300 | +0.03(+0.66%) |
Jul 27, 2006 | 4.700 | 4.700 | 4.554 | 4.590 | 3,900 | -0.16(-3.37%) |
Jul 26, 2006 | 4.830 | 4.850 | 4.690 | 4.750 | 13,700 | +0.00(+0.00%) |
Jul 25, 2006 | 4.650 | 4.750 | 4.610 | 4.750 | 8,300 | +0.00(+0.00%) |
Jul 24, 2006 | 4.640 | 4.800 | 4.640 | 4.750 | 10,400 | +0.11(+2.37%) |
Jul 21, 2006 | 4.620 | 4.670 | 4.620 | 4.640 | 500 | -0.06(-1.28%) |
Jul 20, 2006 | 4.620 | 4.800 | 4.620 | 4.700 | 49,500 | +0.19(+4.21%) |
Jul 19, 2006 | 4.800 | 4.800 | 4.510 | 4.510 | 23,600 | -0.29(-6.04%) |
Jul 18, 2006 | 4.800 | 4.800 | 4.530 | 4.800 | 40,700 | +0.00(+0.00%) |
Jul 17, 2006 | 4.750 | 4.800 | 4.650 | 4.800 | 166,600 | +0.04(+0.84%) |
Jul 14, 2006 | 4.660 | 4.760 | 4.660 | 4.760 | 18,500 | +0.03(+0.64%) |
Jul 13, 2006 | 4.750 | 4.780 | 4.650 | 4.730 | 35,300 | +0.03(+0.64%) |
Jul 12, 2006 | 4.710 | 5.050 | 4.500 | 4.700 | 118,000 | +0.02(+0.43%) |
Jul 11, 2006 | 4.680 | 4.820 | 4.509 | 4.680 | 119,900 | -0.10(-2.09%) |
Jul 10, 2006 | 4.250 | 5.040 | 4.250 | 4.780 | 978,300 | +0.53(+12.47%) |
Jul 07, 2006 | 4.100 | 4.600 | 4.050 | 4.250 | 99,000 | +0.20(+4.94%) |
Jul 06, 2006 | 3.920 | 4.050 | 3.870 | 4.050 | 9,700 | +0.15(+3.85%) |
Jul 05, 2006 | 3.900 | 4.000 | 3.750 | 3.900 | 31,600 | -0.09(-2.26%) |
Jul 03, 2006 | 3.820 | 4.000 | 3.820 | 3.990 | 2,800 | +0.19(+5.00%) |
Jun 30, 2006 | 3.850 | 3.910 | 3.800 | 3.800 | 22,700 | -0.15(-3.80%) |
Jun 29, 2006 | 3.950 | 3.970 | 3.950 | 3.950 | 7,100 | +0.07(+1.80%) |
Jun 28, 2006 | 3.820 | 3.880 | 3.820 | 3.880 | 1,800 | -0.01(-0.26%) |
Jun 27, 2006 | 3.920 | 3.920 | 3.870 | 3.890 | 10,600 | -0.01(-0.26%) |
Jun 26, 2006 | 3.900 | 3.900 | 3.800 | 3.900 | 16,300 | -0.07(-1.76%) |
Jun 23, 2006 | 3.930 | 3.970 | 3.850 | 3.970 | 7,300 | -0.07(-1.73%) |
Jun 22, 2006 | 3.990 | 4.040 | 3.990 | 4.040 | 18,700 | +0.04(+1.00%) |
Jun 21, 2006 | 3.930 | 4.000 | 3.910 | 4.000 | 2,700 | +0.00(+0.00%) |
Jun 20, 2006 | 3.970 | 4.000 | 3.934 | 4.000 | 25,100 | +0.09(+2.30%) |
Jun 19, 2006 | 4.000 | 4.000 | 3.890 | 3.910 | 4,000 | -0.09(-2.25%) |
Jun 16, 2006 | 3.960 | 4.070 | 3.900 | 4.000 | 6,300 | +0.14(+3.63%) |
Jun 15, 2006 | 3.650 | 3.990 | 3.650 | 3.860 | 15,800 | -0.04(-1.03%) |
Jun 14, 2006 | 3.770 | 3.970 | 3.770 | 3.900 | 6,700 | +0.13(+3.45%) |
Jun 13, 2006 | 3.790 | 3.790 | 3.770 | 3.770 | 24,400 | -0.07(-1.82%) |
Jun 12, 2006 | 3.850 | 3.850 | 3.790 | 3.840 | 7,100 | -0.07(-1.79%) |
Jun 09, 2006 | 3.850 | 3.920 | 3.800 | 3.910 | 3,100 | +0.07(+1.82%) |
Jun 08, 2006 | 3.860 | 3.860 | 3.800 | 3.840 | 16,100 | -0.05(-1.29%) |
Jun 07, 2006 | 3.850 | 3.900 | 3.800 | 3.890 | 20,100 | +0.03(+0.78%) |
Jun 06, 2006 | 4.020 | 4.020 | 3.840 | 3.860 | 26,700 | -0.09(-2.28%) |
Jun 05, 2006 | 4.000 | 4.000 | 3.950 | 3.950 | 11,700 | -0.08(-1.99%) |
Jun 02, 2006 | 4.000 | 4.030 | 3.910 | 4.030 | 35,100 | -0.02(-0.49%) |
Jun 01, 2006 | 4.070 | 4.090 | 4.000 | 4.050 | 22,200 | -0.14(-3.34%) |
May 31, 2006 | 4.090 | 4.290 | 4.020 | 4.190 | 21,300 | +0.12(+2.95%) |
May 30, 2006 | 4.050 | 4.070 | 4.050 | 4.070 | 6,000 | +0.01(+0.24%) |
May 26, 2006 | 4.100 | 4.200 | 4.060 | 4.060 | 8,100 | -0.23(-5.36%) |
May 25, 2006 | 4.210 | 4.300 | 4.200 | 4.290 | 6,900 | +0.04(+0.94%) |
May 24, 2006 | 4.240 | 4.250 | 4.070 | 4.250 | 19,500 | -0.05(-1.16%) |
May 23, 2006 | 4.200 | 4.300 | 4.150 | 4.300 | 19,600 | +0.11(+2.63%) |
May 22, 2006 | 4.230 | 4.330 | 4.130 | 4.190 | 13,000 | -0.04(-0.95%) |
May 19, 2006 | 4.340 | 4.340 | 4.160 | 4.230 | 33,800 | -0.10(-2.31%) |
May 18, 2006 | 4.420 | 4.440 | 4.330 | 4.330 | 42,800 | -0.09(-1.99%) |
May 17, 2006 | 4.400 | 4.490 | 4.400 | 4.418 | 62,900 | +0.04(+0.87%) |
May 16, 2006 | 4.230 | 4.390 | 4.230 | 4.380 | 15,700 | +0.16(+3.79%) |
May 15, 2006 | 4.220 | 4.230 | 4.220 | 4.220 | 2,000 | +0.00(+0.00%) |
May 12, 2006 | 4.220 | 4.280 | 4.210 | 4.220 | 14,700 | -0.07(-1.63%) |
May 11, 2006 | 4.400 | 4.400 | 4.050 | 4.290 | 29,000 | -0.01(-0.23%) |
May 10, 2006 | 4.250 | 4.400 | 4.250 | 4.300 | 28,900 | +0.05(+1.18%) |
May 09, 2006 | 4.060 | 4.310 | 4.060 | 4.250 | 103,700 | +0.10(+2.41%) |
May 08, 2006 | 4.070 | 4.170 | 4.030 | 4.150 | 10,900 | +0.00(+0.00%) |
May 05, 2006 | 4.100 | 4.190 | 4.100 | 4.150 | 23,600 | +0.03(+0.73%) |
May 04, 2006 | 4.100 | 4.160 | 4.060 | 4.120 | 17,400 | -0.05(-1.20%) |
May 03, 2006 | 4.030 | 4.205 | 4.000 | 4.170 | 62,500 | +0.10(+2.46%) |
May 02, 2006 | 4.020 | 4.070 | 4.000 | 4.070 | 27,800 | +0.05(+1.24%) |