Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.724 | 5.016 | 4.724 | 5.016 | 1,981 | +0.34(+7.20%) |
Jul 28, 2006 | 4.752 | 4.752 | 4.679 | 4.679 | 1,969 | -0.04(-0.86%) |
Jul 27, 2006 | 4.720 | 4.720 | 4.720 | 4.720 | 246 | +0.00(+0.09%) |
Jul 26, 2006 | 4.553 | 4.764 | 4.525 | 4.716 | 10,709 | +0.06(+1.40%) |
Jul 25, 2006 | 4.403 | 4.651 | 4.403 | 4.651 | 6,440 | +0.32(+7.31%) |
Jul 24, 2006 | 4.334 | 4.334 | 4.334 | 4.334 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 4.403 | 4.464 | 4.334 | 4.334 | 3,126 | +0.03(+0.66%) |
Jul 20, 2006 | 4.375 | 4.387 | 4.306 | 4.306 | 7,632 | -0.07(-1.67%) |
Jul 19, 2006 | 4.379 | 4.379 | 3.859 | 4.379 | 2,476 | +0.52(+13.35%) |
Jul 18, 2006 | 3.810 | 3.920 | 3.798 | 3.863 | 4,431 | +0.11(+2.81%) |
Jul 17, 2006 | 4.269 | 4.269 | 3.757 | 3.757 | 39,898 | -0.50(-11.74%) |
Jul 14, 2006 | 4.334 | 4.468 | 4.155 | 4.257 | 14,710 | -0.11(-2.60%) |
Jul 13, 2006 | 4.472 | 4.651 | 4.370 | 4.370 | 7,139 | -0.28(-6.03%) |
Jul 12, 2006 | 4.740 | 4.874 | 4.606 | 4.651 | 9,616 | +0.11(+2.32%) |
Jul 11, 2006 | 4.529 | 4.647 | 4.529 | 4.545 | 5,630 | +0.03(+0.63%) |
Jul 10, 2006 | 4.570 | 4.570 | 4.517 | 4.517 | 3,742 | -0.01(-0.13%) |
Jul 07, 2006 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 4.570 | 4.570 | 4.523 | 4.523 | 113,525 | -0.05(-1.20%) |
Jul 03, 2006 | 4.578 | 4.578 | 4.578 | 4.578 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.578 | 4.578 | 4.578 | 4.578 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 4.570 | 4.578 | 4.468 | 4.578 | 10,340 | +0.06(+1.44%) |
Jun 28, 2006 | 4.513 | 4.513 | 4.513 | 4.513 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 4.513 | 4.513 | 4.513 | 4.513 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.606 | 4.606 | 4.431 | 4.513 | 15,017 | -0.15(-3.14%) |
Jun 23, 2006 | 4.594 | 4.659 | 4.594 | 4.659 | 711 | -0.02(-0.52%) |
Jun 22, 2006 | 4.683 | 4.683 | 4.683 | 4.683 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 4.594 | 4.683 | 4.594 | 4.683 | 738 | +0.07(+1.50%) |
Jun 20, 2006 | 4.630 | 4.630 | 4.614 | 4.614 | 4,185 | -0.02(-0.35%) |
Jun 19, 2006 | 4.708 | 4.708 | 4.630 | 4.630 | 9,355 | -0.04(-0.87%) |
Jun 16, 2006 | 4.683 | 4.769 | 4.671 | 4.671 | 31,513 | -0.04(-0.86%) |
Jun 15, 2006 | 4.712 | 4.712 | 4.671 | 4.712 | 984 | +0.04(+0.87%) |
Jun 14, 2006 | 4.793 | 4.817 | 4.667 | 4.671 | 23,142 | -0.16(-3.36%) |
Jun 13, 2006 | 4.980 | 5.041 | 4.793 | 4.834 | 11,819 | -0.19(-3.88%) |
Jun 12, 2006 | 5.020 | 5.029 | 4.976 | 5.029 | 4,209 | +0.08(+1.56%) |
Jun 09, 2006 | 4.951 | 4.951 | 4.951 | 4.951 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 4.996 | 4.996 | 4.951 | 4.951 | 2,215 | -0.04(-0.77%) |
Jun 07, 2006 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 4.996 | 5.020 | 4.976 | 4.990 | 20,500 | -0.03(-0.69%) |
Jun 02, 2006 | 5.024 | 5.024 | 5.024 | 5.024 | 246 | -0.02(-0.48%) |
Jun 01, 2006 | 5.126 | 5.126 | 5.049 | 5.049 | 1,967 | +0.02(+0.32%) |
May 31, 2006 | 4.955 | 5.033 | 4.931 | 5.033 | 10,586 | +0.10(+2.06%) |
May 30, 2006 | 4.931 | 4.931 | 4.931 | 4.931 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.699 | 4.931 | 4.699 | 4.931 | 5,664 | +0.10(+2.02%) |
May 25, 2006 | 4.874 | 4.874 | 4.829 | 4.834 | 26,847 | -0.09(-1.73%) |
May 24, 2006 | 4.943 | 4.968 | 4.899 | 4.919 | 10,000 | +0.03(+0.58%) |
May 23, 2006 | 4.789 | 4.988 | 4.675 | 4.890 | 11,014 | -0.08(-1.55%) |
May 22, 2006 | 5.102 | 5.102 | 4.704 | 4.968 | 20,261 | -0.14(-2.78%) |
May 19, 2006 | 5.110 | 5.110 | 5.110 | 5.110 | 492 | +0.01(+0.16%) |
May 18, 2006 | 5.109 | 5.109 | 5.102 | 5.102 | 2,461 | +0.02(+0.32%) |
May 17, 2006 | 5.240 | 5.240 | 5.085 | 5.085 | 40,041 | -0.09(-1.72%) |
May 16, 2006 | 5.089 | 5.203 | 5.089 | 5.174 | 14,089 | +0.09(+1.83%) |
May 15, 2006 | 5.138 | 5.280 | 5.077 | 5.081 | 31,185 | -0.10(-1.88%) |
May 12, 2006 | 5.179 | 5.179 | 5.179 | 5.179 | 246 | -0.00(-0.08%) |
May 11, 2006 | 5.223 | 5.223 | 5.158 | 5.183 | 2,215 | +0.02(+0.47%) |
May 10, 2006 | 5.195 | 5.195 | 5.158 | 5.158 | 6,647 | -0.02(-0.47%) |
May 09, 2006 | 5.309 | 5.402 | 5.183 | 5.183 | 3,289 | -0.26(-4.78%) |
May 08, 2006 | 5.329 | 5.443 | 5.329 | 5.443 | 738 | +0.20(+3.88%) |
May 05, 2006 | 5.077 | 5.301 | 5.057 | 5.240 | 20,099 | +0.20(+4.03%) |
May 04, 2006 | 5.037 | 5.037 | 5.037 | 5.037 | 1,230 | -0.04(-0.72%) |
May 03, 2006 | 5.073 | 5.073 | 5.073 | 5.073 | 2,469 | +0.00(+0.00%) |
May 02, 2006 | 4.935 | 5.073 | 4.935 | 5.073 | 3,995 | +0.03(+0.64%) |