Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.488 | 4.495 | 4.292 | 4.444 | 17,971,058 | -0.06(-1.26%) |
Jul 28, 2006 | 4.244 | 4.508 | 4.237 | 4.501 | 25,148,840 | +0.29(+6.77%) |
Jul 27, 2006 | 4.165 | 4.274 | 4.086 | 4.215 | 23,813,388 | +0.14(+3.46%) |
Jul 26, 2006 | 4.013 | 4.119 | 3.956 | 4.074 | 13,306,747 | -0.00(-0.03%) |
Jul 25, 2006 | 3.970 | 4.098 | 3.923 | 4.076 | 13,280,689 | +0.13(+3.22%) |
Jul 24, 2006 | 3.938 | 3.962 | 3.823 | 3.948 | 18,741,928 | +0.01(+0.26%) |
Jul 21, 2006 | 4.043 | 4.044 | 3.822 | 3.938 | 17,403,218 | -0.08(-1.93%) |
Jul 20, 2006 | 4.169 | 4.180 | 4.007 | 4.016 | 17,208,872 | -0.15(-3.59%) |
Jul 19, 2006 | 3.979 | 4.216 | 3.977 | 4.165 | 14,959,233 | +0.19(+4.69%) |
Jul 18, 2006 | 4.039 | 4.086 | 3.889 | 3.979 | 12,827,939 | -0.02(-0.54%) |
Jul 17, 2006 | 4.026 | 4.055 | 3.917 | 4.001 | 12,425,132 | -0.08(-1.99%) |
Jul 14, 2006 | 4.053 | 4.112 | 3.981 | 4.082 | 13,926,701 | +0.05(+1.29%) |
Jul 13, 2006 | 4.156 | 4.170 | 3.983 | 4.030 | 20,392,242 | -0.17(-4.00%) |
Jul 12, 2006 | 4.345 | 4.383 | 4.152 | 4.198 | 19,026,390 | -0.13(-3.03%) |
Jul 11, 2006 | 4.331 | 4.345 | 4.251 | 4.329 | 13,354,519 | -0.01(-0.25%) |
Jul 10, 2006 | 4.282 | 4.363 | 4.269 | 4.340 | 16,115,539 | +0.06(+1.36%) |
Jul 07, 2006 | 4.053 | 4.338 | 3.845 | 4.282 | 17,929,800 | +0.06(+1.54%) |
Jul 06, 2006 | 4.212 | 4.269 | 4.160 | 4.217 | 15,293,639 | +0.01(+0.25%) |
Jul 05, 2006 | 4.188 | 4.273 | 4.122 | 4.206 | 15,444,556 | -0.06(-1.30%) |
Jul 03, 2006 | 4.191 | 4.262 | 4.168 | 4.262 | 8,587,064 | +0.16(+3.83%) |
Jun 30, 2006 | 4.172 | 4.226 | 4.064 | 4.105 | 23,543,040 | +0.01(+0.18%) |
Jun 29, 2006 | 3.914 | 4.115 | 3.914 | 4.097 | 27,272,534 | +0.21(+5.38%) |
Jun 28, 2006 | 3.752 | 3.923 | 3.752 | 3.888 | 20,641,960 | +0.15(+3.94%) |
Jun 27, 2006 | 3.776 | 3.891 | 3.712 | 3.741 | 24,510,428 | -0.04(-1.00%) |
Jun 26, 2006 | 3.581 | 3.814 | 3.581 | 3.779 | 35,739,084 | +0.24(+6.74%) |
Jun 23, 2006 | 3.511 | 3.613 | 3.468 | 3.540 | 17,550,878 | +0.07(+2.02%) |
Jun 22, 2006 | 3.528 | 3.553 | 3.437 | 3.470 | 10,995,221 | -0.06(-1.57%) |
Jun 21, 2006 | 3.431 | 3.567 | 3.429 | 3.525 | 15,181,808 | +0.10(+3.01%) |
Jun 20, 2006 | 3.397 | 3.477 | 3.323 | 3.422 | 18,954,732 | +0.03(+0.96%) |
Jun 19, 2006 | 3.565 | 3.565 | 3.327 | 3.389 | 23,071,832 | -0.18(-4.92%) |
Jun 16, 2006 | 3.574 | 3.592 | 3.469 | 3.565 | 18,691,984 | -0.02(-0.68%) |
Jun 15, 2006 | 3.408 | 3.601 | 3.397 | 3.589 | 25,664,564 | +0.27(+8.25%) |
Jun 14, 2006 | 3.271 | 3.359 | 3.237 | 3.316 | 18,376,036 | +0.05(+1.57%) |
Jun 13, 2006 | 3.270 | 3.354 | 3.208 | 3.265 | 33,201,724 | -0.09(-2.58%) |
Jun 12, 2006 | 3.555 | 3.578 | 3.329 | 3.351 | 23,863,332 | -0.19(-5.37%) |
Jun 09, 2006 | 3.650 | 3.684 | 3.518 | 3.541 | 25,224,842 | -0.09(-2.42%) |
Jun 08, 2006 | 3.591 | 3.645 | 3.346 | 3.629 | 49,272,748 | -0.09(-2.37%) |
Jun 07, 2006 | 3.825 | 3.888 | 3.708 | 3.717 | 26,882,756 | -0.14(-3.62%) |
Jun 06, 2006 | 3.891 | 3.891 | 3.791 | 3.857 | 21,862,326 | -0.05(-1.32%) |
Jun 05, 2006 | 4.087 | 4.091 | 3.891 | 3.908 | 15,137,293 | -0.10(-2.40%) |
Jun 02, 2006 | 4.030 | 4.041 | 3.903 | 4.005 | 12,639,021 | +0.06(+1.47%) |
Jun 01, 2006 | 3.834 | 3.960 | 3.767 | 3.947 | 18,925,416 | +0.03(+0.65%) |
May 31, 2006 | 3.995 | 4.020 | 3.857 | 3.921 | 14,696,486 | +0.00(+0.01%) |
May 30, 2006 | 4.071 | 4.099 | 3.897 | 3.921 | 16,069,938 | -0.16(-3.89%) |
May 26, 2006 | 4.053 | 4.127 | 3.988 | 4.080 | 13,380,577 | +0.06(+1.57%) |
May 25, 2006 | 3.914 | 4.037 | 3.874 | 4.017 | 15,775,704 | +0.18(+4.71%) |
May 24, 2006 | 3.860 | 3.960 | 3.712 | 3.836 | 25,203,126 | -0.06(-1.54%) |
May 23, 2006 | 3.926 | 4.066 | 3.891 | 3.896 | 36,477,380 | +0.12(+3.30%) |
May 22, 2006 | 3.707 | 3.808 | 3.615 | 3.772 | 33,659,904 | -0.06(-1.44%) |
May 19, 2006 | 3.960 | 3.960 | 3.691 | 3.827 | 50,608,200 | -0.19(-4.68%) |
May 18, 2006 | 4.202 | 4.241 | 3.976 | 4.015 | 27,168,304 | -0.16(-3.91%) |
May 17, 2006 | 4.368 | 4.439 | 4.128 | 4.178 | 33,558,928 | -0.24(-5.34%) |
May 16, 2006 | 4.432 | 4.502 | 4.264 | 4.414 | 18,877,644 | +0.03(+0.58%) |
May 15, 2006 | 4.435 | 4.503 | 4.269 | 4.389 | 25,105,410 | -0.22(-4.80%) |
May 12, 2006 | 4.697 | 4.743 | 4.447 | 4.610 | 28,835,990 | -0.25(-5.21%) |
May 11, 2006 | 5.010 | 5.062 | 4.827 | 4.863 | 20,488,872 | -0.01(-0.24%) |
May 10, 2006 | 4.794 | 4.896 | 4.775 | 4.875 | 13,428,349 | +0.10(+2.15%) |
May 09, 2006 | 4.733 | 4.830 | 4.721 | 4.772 | 14,928,832 | +0.06(+1.30%) |
May 08, 2006 | 4.614 | 4.725 | 4.555 | 4.711 | 16,858,180 | +0.10(+2.19%) |
May 05, 2006 | 4.582 | 4.613 | 4.513 | 4.610 | 12,992,970 | +0.05(+1.06%) |
May 04, 2006 | 4.479 | 4.621 | 4.460 | 4.561 | 26,389,832 | +0.17(+3.76%) |
May 03, 2006 | 4.513 | 4.536 | 4.353 | 4.396 | 24,047,906 | -0.14(-3.16%) |
May 02, 2006 | 4.628 | 4.651 | 4.502 | 4.540 | 16,803,894 | -0.07(-1.42%) |