Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.625 | 4.708 | 4.625 | 4.697 | 234,973 | +0.01(+0.28%) |
Jul 28, 2006 | 4.560 | 4.711 | 4.560 | 4.684 | 190,176 | +0.14(+3.13%) |
Jul 27, 2006 | 4.696 | 4.738 | 4.536 | 4.542 | 296,675 | -0.14(-3.03%) |
Jul 26, 2006 | 4.673 | 4.709 | 4.645 | 4.684 | 326,258 | -0.01(-0.28%) |
Jul 25, 2006 | 4.650 | 4.756 | 4.637 | 4.697 | 227,366 | +0.04(+0.79%) |
Jul 24, 2006 | 4.508 | 4.666 | 4.508 | 4.660 | 280,616 | +0.18(+3.93%) |
Jul 21, 2006 | 4.536 | 4.536 | 4.441 | 4.484 | 364,293 | -0.05(-1.12%) |
Jul 20, 2006 | 4.644 | 4.656 | 4.535 | 4.535 | 600,112 | -0.08(-1.72%) |
Jul 19, 2006 | 4.583 | 4.673 | 4.583 | 4.614 | 539,256 | +0.03(+0.67%) |
Jul 18, 2006 | 4.596 | 4.672 | 4.519 | 4.583 | 540,101 | -0.01(-0.28%) |
Jul 17, 2006 | 4.573 | 4.624 | 4.568 | 4.596 | 311,044 | +0.02(+0.44%) |
Jul 14, 2006 | 4.618 | 4.630 | 4.553 | 4.576 | 558,696 | -0.05(-1.07%) |
Jul 13, 2006 | 4.686 | 4.686 | 4.599 | 4.626 | 413,317 | -0.08(-1.68%) |
Jul 12, 2006 | 4.860 | 4.870 | 4.691 | 4.705 | 281,461 | -0.17(-3.54%) |
Jul 11, 2006 | 4.850 | 4.906 | 4.813 | 4.878 | 518,125 | +0.03(+0.59%) |
Jul 10, 2006 | 4.794 | 4.990 | 4.780 | 4.850 | 559,541 | +0.06(+1.31%) |
Jul 07, 2006 | 4.851 | 4.916 | 4.773 | 4.787 | 264,556 | -0.08(-1.72%) |
Jul 06, 2006 | 4.808 | 5.012 | 4.792 | 4.871 | 708,302 | +0.06(+1.15%) |
Jul 05, 2006 | 4.869 | 4.871 | 4.788 | 4.815 | 338,091 | -0.07(-1.36%) |
Jul 03, 2006 | 4.963 | 4.976 | 4.845 | 4.882 | 227,366 | -0.07(-1.46%) |
Jun 30, 2006 | 4.979 | 5.038 | 4.932 | 4.954 | 1,174,868 | -0.02(-0.31%) |
Jun 29, 2006 | 4.756 | 4.990 | 4.756 | 4.969 | 653,362 | +0.23(+4.76%) |
Jun 28, 2006 | 4.731 | 4.798 | 4.719 | 4.743 | 367,674 | +0.04(+0.83%) |
Jun 27, 2006 | 4.760 | 4.786 | 4.667 | 4.704 | 850,300 | -0.06(-1.17%) |
Jun 26, 2006 | 4.762 | 4.844 | 4.745 | 4.760 | 567,994 | -0.00(-0.05%) |
Jun 23, 2006 | 4.822 | 4.822 | 4.751 | 4.762 | 318,651 | -0.06(-1.25%) |
Jun 22, 2006 | 4.776 | 4.916 | 4.776 | 4.822 | 470,792 | +0.02(+0.34%) |
Jun 21, 2006 | 4.771 | 4.853 | 4.771 | 4.806 | 415,007 | +0.03(+0.72%) |
Jun 20, 2006 | 4.758 | 4.884 | 4.732 | 4.771 | 476,709 | -0.02(-0.35%) |
Jun 19, 2006 | 4.827 | 4.845 | 4.743 | 4.788 | 310,199 | -0.04(-0.81%) |
Jun 16, 2006 | 4.958 | 4.958 | 4.764 | 4.827 | 1,027,798 | -0.13(-2.65%) |
Jun 15, 2006 | 4.774 | 4.993 | 4.767 | 4.958 | 347,389 | +0.22(+4.57%) |
Jun 14, 2006 | 4.732 | 4.939 | 4.722 | 4.742 | 436,138 | +0.01(+0.20%) |
Jun 13, 2006 | 4.708 | 4.820 | 4.698 | 4.732 | 436,138 | -0.00(-0.10%) |
Jun 12, 2006 | 4.886 | 4.898 | 4.730 | 4.737 | 367,674 | -0.16(-3.33%) |
Jun 09, 2006 | 4.934 | 5.001 | 4.870 | 4.900 | 268,782 | -0.01(-0.26%) |
Jun 08, 2006 | 4.815 | 4.932 | 4.780 | 4.913 | 379,508 | +0.10(+2.04%) |
Jun 07, 2006 | 4.861 | 5.022 | 4.808 | 4.815 | 578,136 | -0.02(-0.34%) |
Jun 06, 2006 | 4.832 | 4.866 | 4.774 | 4.832 | 288,223 | +0.01(+0.17%) |
Jun 05, 2006 | 4.963 | 5.002 | 4.824 | 4.824 | 311,044 | -0.15(-2.93%) |
Jun 02, 2006 | 5.027 | 5.027 | 4.880 | 4.969 | 543,482 | -0.05(-1.06%) |
Jun 01, 2006 | 4.922 | 5.033 | 4.864 | 5.022 | 362,603 | +0.12(+2.49%) |
May 31, 2006 | 4.819 | 5.020 | 4.819 | 4.900 | 398,103 | +0.08(+1.69%) |
May 30, 2006 | 4.837 | 4.851 | 4.751 | 4.819 | 650,826 | -0.02(-0.37%) |
May 26, 2006 | 4.822 | 4.863 | 4.822 | 4.837 | 224,831 | +0.02(+0.42%) |
May 25, 2006 | 4.756 | 4.821 | 4.740 | 4.816 | 216,378 | +0.07(+1.52%) |
May 24, 2006 | 4.727 | 4.769 | 4.661 | 4.744 | 502,066 | +0.01(+0.25%) |
May 23, 2006 | 4.635 | 4.768 | 4.635 | 4.732 | 735,349 | +0.11(+2.35%) |
May 22, 2006 | 4.696 | 4.696 | 4.559 | 4.624 | 671,112 | -0.07(-1.54%) |
May 19, 2006 | 4.678 | 4.721 | 4.663 | 4.696 | 614,481 | +0.02(+0.38%) |
May 18, 2006 | 4.732 | 4.762 | 4.650 | 4.678 | 442,054 | -0.03(-0.70%) |
May 17, 2006 | 4.732 | 4.744 | 4.633 | 4.711 | 489,387 | -0.03(-0.65%) |
May 16, 2006 | 4.732 | 4.761 | 4.732 | 4.742 | 129,320 | +0.01(+0.20%) |
May 15, 2006 | 4.738 | 4.757 | 4.673 | 4.732 | 307,663 | -0.01(-0.25%) |
May 12, 2006 | 4.758 | 4.764 | 4.680 | 4.744 | 294,139 | -0.01(-0.30%) |
May 11, 2006 | 4.874 | 4.878 | 4.744 | 4.758 | 388,805 | -0.12(-2.50%) |
May 10, 2006 | 4.949 | 4.961 | 4.861 | 4.880 | 334,710 | -0.08(-1.53%) |
May 09, 2006 | 4.986 | 4.993 | 4.950 | 4.956 | 349,924 | -0.03(-0.57%) |
May 08, 2006 | 5.086 | 5.128 | 4.984 | 4.984 | 646,600 | -0.10(-2.00%) |
May 05, 2006 | 5.022 | 5.086 | 4.854 | 5.086 | 994,835 | +0.07(+1.30%) |
May 04, 2006 | 5.044 | 5.048 | 4.969 | 5.021 | 287,378 | -0.05(-1.03%) |
May 03, 2006 | 5.081 | 5.087 | 5.005 | 5.073 | 235,819 | -0.01(-0.23%) |
May 02, 2006 | 5.058 | 5.086 | 4.989 | 5.085 | 253,568 | +0.03(+0.56%) |