Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.290 | 4.290 | 4.150 | 4.260 | 298,268 | +0.02(+0.47%) |
Jul 28, 2006 | 4.190 | 4.290 | 4.110 | 4.240 | 276,912 | +0.07(+1.68%) |
Jul 27, 2006 | 4.290 | 4.350 | 4.098 | 4.170 | 220,229 | -0.04(-0.95%) |
Jul 26, 2006 | 4.240 | 4.350 | 4.140 | 4.210 | 603,285 | -0.05(-1.17%) |
Jul 25, 2006 | 4.190 | 4.270 | 4.100 | 4.260 | 344,918 | +0.06(+1.43%) |
Jul 24, 2006 | 3.960 | 4.260 | 3.960 | 4.200 | 349,329 | +0.24(+6.06%) |
Jul 21, 2006 | 4.080 | 4.100 | 3.920 | 3.960 | 387,462 | -0.15(-3.65%) |
Jul 20, 2006 | 4.250 | 4.260 | 4.070 | 4.110 | 270,378 | -0.11(-2.61%) |
Jul 19, 2006 | 3.990 | 4.260 | 3.900 | 4.220 | 781,784 | +0.22(+5.50%) |
Jul 18, 2006 | 4.050 | 4.050 | 3.850 | 4.000 | 417,148 | -0.02(-0.50%) |
Jul 17, 2006 | 4.010 | 4.150 | 3.950 | 4.020 | 383,618 | -0.02(-0.50%) |
Jul 14, 2006 | 4.160 | 4.240 | 3.980 | 4.040 | 550,830 | -0.16(-3.81%) |
Jul 13, 2006 | 4.300 | 4.400 | 4.140 | 4.200 | 348,759 | -0.12(-2.78%) |
Jul 12, 2006 | 4.390 | 4.420 | 4.280 | 4.320 | 535,059 | -0.06(-1.37%) |
Jul 11, 2006 | 4.350 | 4.390 | 4.280 | 4.380 | 469,748 | -0.01(-0.23%) |
Jul 10, 2006 | 4.470 | 4.510 | 4.340 | 4.390 | 378,983 | -0.10(-2.23%) |
Jul 07, 2006 | 4.560 | 4.630 | 4.430 | 4.490 | 498,129 | -0.12(-2.60%) |
Jul 06, 2006 | 4.590 | 4.630 | 4.540 | 4.610 | 605,901 | +0.04(+0.88%) |
Jul 05, 2006 | 4.420 | 4.580 | 4.420 | 4.570 | 796,422 | +0.05(+1.11%) |
Jul 03, 2006 | 4.560 | 4.590 | 4.460 | 4.520 | 347,070 | -0.08(-1.74%) |
Jun 30, 2006 | 4.310 | 4.610 | 4.298 | 4.600 | 1,833,417 | +0.25(+5.75%) |
Jun 29, 2006 | 4.200 | 4.370 | 4.080 | 4.350 | 674,600 | +0.20(+4.82%) |
Jun 28, 2006 | 4.180 | 4.190 | 4.030 | 4.150 | 376,665 | +0.00(+0.00%) |
Jun 27, 2006 | 4.270 | 4.360 | 4.100 | 4.150 | 895,501 | -0.14(-3.26%) |
Jun 26, 2006 | 4.150 | 4.300 | 4.150 | 4.290 | 491,200 | +0.17(+4.13%) |
Jun 23, 2006 | 4.160 | 4.190 | 4.100 | 4.120 | 285,410 | -0.08(-1.90%) |
Jun 22, 2006 | 4.220 | 4.270 | 4.160 | 4.200 | 518,146 | -0.05(-1.18%) |
Jun 21, 2006 | 4.150 | 4.270 | 4.110 | 4.250 | 615,361 | +0.13(+3.16%) |
Jun 20, 2006 | 4.050 | 4.210 | 4.010 | 4.120 | 1,104,786 | +0.07(+1.73%) |
Jun 19, 2006 | 4.070 | 4.120 | 4.000 | 4.050 | 545,710 | +0.01(+0.25%) |
Jun 16, 2006 | 4.100 | 4.150 | 3.990 | 4.040 | 1,810,739 | -0.08(-1.94%) |
Jun 15, 2006 | 3.980 | 4.160 | 3.980 | 4.120 | 1,035,757 | +0.14(+3.52%) |
Jun 14, 2006 | 4.100 | 4.100 | 3.970 | 3.980 | 799,950 | -0.01(-0.25%) |
Jun 13, 2006 | 4.090 | 4.160 | 3.970 | 3.990 | 635,925 | -0.05(-1.24%) |
Jun 12, 2006 | 4.100 | 4.200 | 4.020 | 4.040 | 544,131 | -0.09(-2.18%) |
Jun 09, 2006 | 4.180 | 4.290 | 4.110 | 4.130 | 314,631 | -0.07(-1.67%) |
Jun 08, 2006 | 4.150 | 4.200 | 4.020 | 4.200 | 635,470 | +0.00(+0.00%) |
Jun 07, 2006 | 4.130 | 4.290 | 4.020 | 4.200 | 582,435 | +0.11(+2.69%) |
Jun 06, 2006 | 4.000 | 4.200 | 3.940 | 4.090 | 669,350 | +0.09(+2.25%) |
Jun 05, 2006 | 4.270 | 4.280 | 3.990 | 4.000 | 847,646 | -0.28(-6.54%) |
Jun 02, 2006 | 4.230 | 4.280 | 4.190 | 4.280 | 718,401 | +0.01(+0.23%) |
Jun 01, 2006 | 4.150 | 4.270 | 4.140 | 4.270 | 826,053 | +0.10(+2.40%) |
May 31, 2006 | 4.100 | 4.210 | 4.100 | 4.170 | 757,869 | +0.10(+2.46%) |
May 30, 2006 | 4.090 | 4.180 | 4.010 | 4.070 | 1,164,357 | +0.00(+0.00%) |
May 26, 2006 | 4.070 | 4.100 | 3.990 | 4.070 | 430,561 | +0.00(+0.00%) |
May 25, 2006 | 3.970 | 4.120 | 3.960 | 4.070 | 617,051 | +0.11(+2.78%) |
May 24, 2006 | 3.840 | 3.970 | 3.780 | 3.960 | 565,976 | +0.10(+2.59%) |
May 23, 2006 | 3.990 | 4.030 | 3.820 | 3.860 | 556,171 | -0.11(-2.77%) |
May 22, 2006 | 3.950 | 4.070 | 3.860 | 3.970 | 1,369,143 | -0.04(-1.00%) |
May 19, 2006 | 3.870 | 4.050 | 3.850 | 4.010 | 924,375 | +0.14(+3.62%) |
May 18, 2006 | 3.780 | 4.000 | 3.740 | 3.870 | 832,455 | +0.13(+3.48%) |
May 17, 2006 | 3.880 | 3.880 | 3.700 | 3.740 | 980,657 | -0.11(-2.86%) |
May 16, 2006 | 3.810 | 3.910 | 3.800 | 3.850 | 707,417 | +0.02(+0.52%) |
May 15, 2006 | 3.950 | 4.000 | 3.790 | 3.830 | 707,256 | -0.15(-3.77%) |
May 12, 2006 | 4.010 | 4.090 | 3.790 | 3.980 | 1,078,586 | -0.07(-1.73%) |
May 11, 2006 | 4.250 | 4.310 | 4.010 | 4.050 | 1,054,369 | -0.22(-5.15%) |
May 10, 2006 | 4.320 | 4.320 | 4.180 | 4.270 | 771,833 | -0.03(-0.70%) |
May 09, 2006 | 4.370 | 4.370 | 4.200 | 4.300 | 955,794 | -0.05(-1.15%) |
May 08, 2006 | 4.000 | 4.380 | 4.000 | 4.350 | 1,090,111 | +0.02(+0.46%) |
May 05, 2006 | 4.250 | 4.340 | 4.200 | 4.330 | 1,046,341 | +0.12(+2.85%) |
May 04, 2006 | 4.160 | 4.260 | 4.100 | 4.210 | 901,984 | +0.04(+0.96%) |
May 03, 2006 | 4.100 | 4.220 | 4.100 | 4.170 | 631,781 | +0.05(+1.21%) |
May 02, 2006 | 4.170 | 4.260 | 4.100 | 4.120 | 682,609 | -0.07(-1.67%) |