Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.183 | 4.220 | 4.163 | 4.214 | 1,346,411 | +0.04(+0.99%) |
Jul 28, 2006 | 4.176 | 4.186 | 4.163 | 4.173 | 959,023 | +0.02(+0.37%) |
Jul 27, 2006 | 4.173 | 4.186 | 4.152 | 4.158 | 707,210 | -0.01(-0.19%) |
Jul 26, 2006 | 4.186 | 4.199 | 4.142 | 4.165 | 988,183 | -0.01(-0.31%) |
Jul 25, 2006 | 4.093 | 4.183 | 4.093 | 4.178 | 1,688,501 | +0.04(+0.87%) |
Jul 24, 2006 | 4.124 | 4.142 | 4.096 | 4.142 | 1,995,524 | +0.02(+0.44%) |
Jul 21, 2006 | 4.168 | 4.183 | 4.108 | 4.124 | 1,676,566 | -0.06(-1.48%) |
Jul 20, 2006 | 4.165 | 4.186 | 4.147 | 4.186 | 1,599,501 | +0.02(+0.37%) |
Jul 19, 2006 | 4.181 | 4.217 | 4.090 | 4.170 | 2,783,053 | -0.01(-0.12%) |
Jul 18, 2006 | 4.176 | 4.199 | 4.134 | 4.176 | 1,997,200 | -0.00(-0.06%) |
Jul 17, 2006 | 4.201 | 4.214 | 4.101 | 4.178 | 2,011,759 | -0.03(-0.80%) |
Jul 14, 2006 | 4.181 | 4.241 | 4.173 | 4.212 | 4,643,258 | +0.02(+0.56%) |
Jul 13, 2006 | 4.083 | 4.256 | 4.083 | 4.189 | 25,013,160 | +0.14(+3.45%) |
Jul 12, 2006 | 4.121 | 4.127 | 4.031 | 4.049 | 6,536,477 | -0.09(-2.12%) |
Jul 11, 2006 | 4.178 | 4.178 | 4.114 | 4.137 | 1,453,031 | -0.04(-0.99%) |
Jul 10, 2006 | 4.189 | 4.199 | 4.155 | 4.178 | 1,156,039 | -0.01(-0.31%) |
Jul 07, 2006 | 4.274 | 4.274 | 4.183 | 4.191 | 1,478,732 | -0.23(-5.15%) |
Jul 06, 2006 | 4.419 | 4.431 | 4.377 | 4.419 | 556,107 | -0.01(-0.18%) |
Jul 05, 2006 | 4.393 | 4.431 | 4.320 | 4.426 | 703,711 | +0.06(+1.30%) |
Jul 03, 2006 | 4.344 | 4.369 | 4.313 | 4.369 | 263,152 | -0.01(-0.12%) |
Jun 30, 2006 | 4.429 | 4.429 | 4.292 | 4.375 | 1,533,900 | -0.04(-0.82%) |
Jun 29, 2006 | 4.271 | 4.413 | 4.256 | 4.411 | 858,378 | +0.17(+4.09%) |
Jun 28, 2006 | 4.279 | 4.287 | 4.232 | 4.238 | 490,456 | -0.02(-0.42%) |
Jun 27, 2006 | 4.377 | 4.377 | 4.248 | 4.256 | 405,043 | -0.11(-2.54%) |
Jun 26, 2006 | 4.398 | 4.419 | 4.362 | 4.367 | 544,129 | -0.02(-0.47%) |
Jun 23, 2006 | 4.351 | 4.406 | 4.328 | 4.388 | 1,063,948 | +0.04(+1.01%) |
Jun 22, 2006 | 4.318 | 4.354 | 4.240 | 4.344 | 704,164 | +0.03(+0.72%) |
Jun 21, 2006 | 4.302 | 4.346 | 4.269 | 4.313 | 509,005 | +0.01(+0.30%) |
Jun 20, 2006 | 4.282 | 4.341 | 4.232 | 4.300 | 1,203,057 | +0.01(+0.30%) |
Jun 19, 2006 | 4.346 | 4.349 | 4.253 | 4.287 | 1,520,591 | -0.04(-1.01%) |
Jun 16, 2006 | 4.326 | 4.362 | 4.287 | 4.331 | 2,566,946 | -0.00(-0.06%) |
Jun 15, 2006 | 4.253 | 4.341 | 4.232 | 4.333 | 886,920 | +0.11(+2.51%) |
Jun 14, 2006 | 4.220 | 4.307 | 4.178 | 4.227 | 770,768 | +0.00(+0.00%) |
Jun 13, 2006 | 4.367 | 4.367 | 4.180 | 4.227 | 1,370,673 | -0.13(-2.91%) |
Jun 12, 2006 | 4.375 | 4.406 | 4.346 | 4.354 | 727,458 | -0.01(-0.18%) |
Jun 09, 2006 | 4.444 | 4.452 | 4.346 | 4.362 | 589,722 | -0.06(-1.29%) |
Jun 08, 2006 | 4.344 | 4.442 | 4.214 | 4.419 | 1,050,735 | +0.07(+1.73%) |
Jun 07, 2006 | 4.393 | 4.447 | 4.336 | 4.344 | 590,044 | -0.06(-1.41%) |
Jun 06, 2006 | 4.385 | 4.406 | 4.341 | 4.406 | 654,921 | +0.01(+0.29%) |
Jun 05, 2006 | 4.496 | 4.512 | 4.390 | 4.393 | 825,428 | -0.13(-2.86%) |
Jun 02, 2006 | 4.514 | 4.548 | 4.462 | 4.522 | 690,421 | +0.00(+0.00%) |
Jun 01, 2006 | 4.488 | 4.535 | 4.457 | 4.522 | 960,872 | +0.03(+0.75%) |
May 31, 2006 | 4.398 | 4.535 | 4.369 | 4.488 | 3,010,566 | +0.09(+2.12%) |
May 30, 2006 | 4.380 | 4.442 | 4.341 | 4.395 | 571,282 | -0.04(-0.99%) |
May 26, 2006 | 4.421 | 4.452 | 4.375 | 4.439 | 451,801 | +0.02(+0.47%) |
May 25, 2006 | 4.310 | 4.419 | 4.258 | 4.419 | 993,547 | +0.15(+3.51%) |
May 24, 2006 | 4.269 | 4.359 | 4.232 | 4.269 | 2,209,836 | +0.01(+0.18%) |
May 23, 2006 | 4.292 | 4.393 | 4.251 | 4.261 | 715,654 | -0.03(-0.60%) |
May 22, 2006 | 4.262 | 4.338 | 4.240 | 4.287 | 1,229,083 | +0.01(+0.18%) |
May 19, 2006 | 4.302 | 4.369 | 4.248 | 4.279 | 1,185,452 | -0.02(-0.54%) |
May 18, 2006 | 4.357 | 4.400 | 4.297 | 4.302 | 688,366 | -0.05(-1.19%) |
May 17, 2006 | 4.367 | 4.385 | 4.336 | 4.354 | 862,349 | -0.03(-0.65%) |
May 16, 2006 | 4.442 | 4.442 | 4.369 | 4.382 | 464,066 | -0.02(-0.41%) |
May 15, 2006 | 4.369 | 4.424 | 4.341 | 4.400 | 606,867 | +0.02(+0.35%) |
May 12, 2006 | 4.367 | 4.406 | 4.341 | 4.385 | 1,200,007 | +0.02(+0.41%) |
May 11, 2006 | 4.416 | 4.452 | 4.367 | 4.367 | 920,322 | -0.03(-0.59%) |
May 10, 2006 | 4.455 | 4.455 | 4.367 | 4.393 | 865,336 | -0.06(-1.28%) |
May 09, 2006 | 4.514 | 4.514 | 4.406 | 4.450 | 857,999 | -0.02(-0.52%) |
May 08, 2006 | 4.491 | 4.491 | 4.398 | 4.473 | 966,031 | +0.00(+0.06%) |
May 05, 2006 | 4.431 | 4.493 | 4.421 | 4.470 | 452,119 | +0.06(+1.29%) |
May 04, 2006 | 4.393 | 4.429 | 4.354 | 4.413 | 627,742 | -0.01(-0.23%) |
May 03, 2006 | 4.398 | 4.457 | 4.385 | 4.424 | 898,746 | +0.03(+0.77%) |
May 02, 2006 | 4.377 | 4.419 | 4.346 | 4.390 | 741,398 | +0.03(+0.65%) |