Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.614 | 4.713 | 4.614 | 4.689 | 27,226 | +0.02(+0.38%) |
Jul 28, 2006 | 4.649 | 4.719 | 4.643 | 4.672 | 31,849 | +0.08(+1.65%) |
Jul 27, 2006 | 4.619 | 4.701 | 4.497 | 4.596 | 66,952 | -0.08(-1.75%) |
Jul 26, 2006 | 4.643 | 4.760 | 4.596 | 4.678 | 98,460 | +0.01(+0.13%) |
Jul 25, 2006 | 4.584 | 4.730 | 4.526 | 4.672 | 215,242 | +0.14(+3.09%) |
Jul 24, 2006 | 4.304 | 4.532 | 4.275 | 4.532 | 79,452 | +0.23(+5.29%) |
Jul 21, 2006 | 4.438 | 4.468 | 4.146 | 4.304 | 46,747 | -0.19(-4.29%) |
Jul 20, 2006 | 4.497 | 4.614 | 4.468 | 4.497 | 57,363 | +0.00(+0.00%) |
Jul 19, 2006 | 4.316 | 4.538 | 4.269 | 4.497 | 64,897 | +0.20(+4.76%) |
Jul 18, 2006 | 4.292 | 4.316 | 4.234 | 4.292 | 35,616 | +0.06(+1.38%) |
Jul 17, 2006 | 4.187 | 4.263 | 4.146 | 4.234 | 65,925 | -0.01(-0.28%) |
Jul 14, 2006 | 4.438 | 4.468 | 4.205 | 4.246 | 63,356 | -0.16(-3.71%) |
Jul 13, 2006 | 4.526 | 4.549 | 4.409 | 4.409 | 112,672 | -0.15(-3.21%) |
Jul 12, 2006 | 4.637 | 4.672 | 4.497 | 4.555 | 45,890 | -0.12(-2.50%) |
Jul 11, 2006 | 4.643 | 4.754 | 4.444 | 4.672 | 134,419 | -0.01(-0.12%) |
Jul 10, 2006 | 4.643 | 4.719 | 4.619 | 4.678 | 76,541 | +0.07(+1.52%) |
Jul 07, 2006 | 4.806 | 4.847 | 4.561 | 4.608 | 365,243 | -0.25(-5.05%) |
Jul 06, 2006 | 4.818 | 5.028 | 4.818 | 4.853 | 210,618 | +0.04(+0.73%) |
Jul 05, 2006 | 4.549 | 5.081 | 4.543 | 4.818 | 264,386 | +0.30(+6.59%) |
Jul 03, 2006 | 4.532 | 4.573 | 4.482 | 4.520 | 71,404 | -0.04(-0.77%) |
Jun 30, 2006 | 4.672 | 4.725 | 4.448 | 4.555 | 166,782 | -0.11(-2.38%) |
Jun 29, 2006 | 3.796 | 4.707 | 3.784 | 4.666 | 286,647 | +1.24(+36.12%) |
Jun 28, 2006 | 3.527 | 3.545 | 3.346 | 3.428 | 53,082 | -0.08(-2.17%) |
Jun 27, 2006 | 3.586 | 3.592 | 3.434 | 3.504 | 65,754 | -0.07(-1.96%) |
Jun 26, 2006 | 3.592 | 3.609 | 3.457 | 3.574 | 72,774 | +0.00(+0.00%) |
Jun 23, 2006 | 3.592 | 3.609 | 3.574 | 3.574 | 17,465 | -0.04(-0.97%) |
Jun 22, 2006 | 3.650 | 3.679 | 3.597 | 3.609 | 21,575 | -0.06(-1.75%) |
Jun 21, 2006 | 3.808 | 3.808 | 3.656 | 3.673 | 13,698 | -0.10(-2.63%) |
Jun 20, 2006 | 3.738 | 3.854 | 3.673 | 3.773 | 34,246 | -0.09(-2.42%) |
Jun 19, 2006 | 4.146 | 4.146 | 3.849 | 3.866 | 56,849 | -0.19(-4.75%) |
Jun 16, 2006 | 4.141 | 4.146 | 4.035 | 4.059 | 205,824 | -0.11(-2.66%) |
Jun 15, 2006 | 4.030 | 4.205 | 3.977 | 4.170 | 16,267 | +0.14(+3.48%) |
Jun 14, 2006 | 3.942 | 4.059 | 3.930 | 4.030 | 7,020 | +0.08(+2.07%) |
Jun 13, 2006 | 4.030 | 4.105 | 3.942 | 3.948 | 35,788 | +0.04(+0.90%) |
Jun 12, 2006 | 4.088 | 4.088 | 3.884 | 3.913 | 28,938 | -0.13(-3.32%) |
Jun 09, 2006 | 4.234 | 4.234 | 4.047 | 4.047 | 19,863 | -0.16(-3.75%) |
Jun 08, 2006 | 4.100 | 4.234 | 4.059 | 4.205 | 22,602 | +0.08(+1.98%) |
Jun 07, 2006 | 4.205 | 4.310 | 4.094 | 4.123 | 11,815 | -0.08(-1.81%) |
Jun 06, 2006 | 4.251 | 4.263 | 4.094 | 4.199 | 19,178 | -0.09(-2.18%) |
Jun 05, 2006 | 4.316 | 4.374 | 4.281 | 4.292 | 40,068 | -0.08(-1.87%) |
Jun 02, 2006 | 4.362 | 4.380 | 4.292 | 4.374 | 29,966 | +0.01(+0.27%) |
Jun 01, 2006 | 4.322 | 4.368 | 4.310 | 4.362 | 28,082 | -0.01(-0.13%) |
May 31, 2006 | 4.281 | 4.374 | 4.263 | 4.368 | 25,171 | +0.06(+1.36%) |
May 30, 2006 | 4.415 | 4.526 | 4.310 | 4.310 | 47,432 | -0.16(-3.66%) |
May 26, 2006 | 4.433 | 4.608 | 4.397 | 4.473 | 73,117 | +0.12(+2.82%) |
May 25, 2006 | 4.199 | 4.433 | 4.199 | 4.351 | 123,117 | +0.20(+4.78%) |
May 24, 2006 | 4.030 | 4.176 | 4.006 | 4.152 | 42,123 | +0.09(+2.30%) |
May 23, 2006 | 4.117 | 4.117 | 3.954 | 4.059 | 73,459 | +0.00(+0.00%) |
May 22, 2006 | 4.059 | 4.111 | 3.796 | 4.059 | 27,397 | +0.03(+0.72%) |
May 19, 2006 | 3.971 | 4.059 | 3.884 | 4.030 | 48,973 | -0.01(-0.29%) |
May 18, 2006 | 4.117 | 4.205 | 4.041 | 4.041 | 29,966 | -0.10(-2.40%) |
May 17, 2006 | 3.942 | 4.240 | 3.825 | 4.141 | 28,596 | +0.16(+4.11%) |
May 16, 2006 | 3.679 | 3.995 | 3.679 | 3.977 | 18,150 | +0.27(+7.24%) |
May 15, 2006 | 3.796 | 3.913 | 3.644 | 3.708 | 43,664 | -0.25(-6.34%) |
May 12, 2006 | 4.088 | 4.123 | 3.913 | 3.959 | 34,931 | -0.16(-3.97%) |
May 11, 2006 | 4.240 | 4.263 | 3.989 | 4.123 | 58,219 | -0.09(-2.22%) |
May 10, 2006 | 4.257 | 4.263 | 4.158 | 4.216 | 21,061 | -0.03(-0.69%) |
May 09, 2006 | 4.251 | 4.263 | 4.216 | 4.246 | 21,918 | +0.01(+0.14%) |
May 08, 2006 | 4.257 | 4.263 | 4.193 | 4.240 | 14,726 | +0.00(+0.00%) |
May 05, 2006 | 4.222 | 4.251 | 4.205 | 4.240 | 17,465 | +0.05(+1.11%) |
May 04, 2006 | 4.222 | 4.228 | 4.146 | 4.193 | 25,513 | +0.00(+0.00%) |
May 03, 2006 | 4.246 | 4.268 | 4.146 | 4.193 | 28,253 | -0.04(-0.97%) |
May 02, 2006 | 4.164 | 4.263 | 4.158 | 4.234 | 61,644 | +0.07(+1.68%) |