Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.180 | 4.216 | 4.159 | 4.211 | 1,347,603 | +0.04(+0.99%) |
Jul 28, 2006 | 4.172 | 4.182 | 4.159 | 4.169 | 959,871 | +0.02(+0.37%) |
Jul 27, 2006 | 4.169 | 4.182 | 4.149 | 4.154 | 707,835 | -0.01(-0.19%) |
Jul 26, 2006 | 4.182 | 4.195 | 4.138 | 4.162 | 989,058 | -0.01(-0.31%) |
Jul 25, 2006 | 4.089 | 4.180 | 4.089 | 4.175 | 1,689,995 | +0.04(+0.87%) |
Jul 24, 2006 | 4.120 | 4.138 | 4.092 | 4.138 | 1,997,290 | +0.02(+0.44%) |
Jul 21, 2006 | 4.164 | 4.180 | 4.105 | 4.120 | 1,678,049 | -0.06(-1.48%) |
Jul 20, 2006 | 4.162 | 4.182 | 4.144 | 4.182 | 1,600,917 | +0.02(+0.37%) |
Jul 19, 2006 | 4.177 | 4.213 | 4.087 | 4.167 | 2,785,516 | -0.01(-0.12%) |
Jul 18, 2006 | 4.172 | 4.195 | 4.131 | 4.172 | 1,998,967 | -0.00(-0.06%) |
Jul 17, 2006 | 4.198 | 4.211 | 4.097 | 4.175 | 2,013,539 | -0.03(-0.80%) |
Jul 14, 2006 | 4.177 | 4.237 | 4.169 | 4.208 | 4,647,366 | +0.02(+0.56%) |
Jul 13, 2006 | 4.079 | 4.252 | 4.079 | 4.185 | 25,035,294 | +0.14(+3.45%) |
Jul 12, 2006 | 4.118 | 4.123 | 4.027 | 4.045 | 6,542,261 | -0.09(-2.12%) |
Jul 11, 2006 | 4.175 | 4.175 | 4.110 | 4.133 | 1,454,317 | -0.04(-0.99%) |
Jul 10, 2006 | 4.185 | 4.195 | 4.151 | 4.175 | 1,157,062 | -0.01(-0.31%) |
Jul 07, 2006 | 4.270 | 4.270 | 4.180 | 4.187 | 1,480,041 | -0.23(-5.15%) |
Jul 06, 2006 | 4.415 | 4.428 | 4.373 | 4.415 | 556,599 | -0.01(-0.18%) |
Jul 05, 2006 | 4.389 | 4.428 | 4.317 | 4.422 | 704,334 | +0.06(+1.30%) |
Jul 03, 2006 | 4.340 | 4.366 | 4.309 | 4.366 | 263,385 | -0.01(-0.12%) |
Jun 30, 2006 | 4.425 | 4.425 | 4.288 | 4.371 | 1,535,257 | -0.04(-0.82%) |
Jun 29, 2006 | 4.267 | 4.409 | 4.252 | 4.407 | 859,137 | +0.17(+4.09%) |
Jun 28, 2006 | 4.275 | 4.283 | 4.229 | 4.234 | 490,890 | -0.02(-0.42%) |
Jun 27, 2006 | 4.373 | 4.373 | 4.244 | 4.252 | 405,402 | -0.11(-2.54%) |
Jun 26, 2006 | 4.394 | 4.415 | 4.358 | 4.363 | 544,611 | -0.02(-0.47%) |
Jun 23, 2006 | 4.348 | 4.402 | 4.324 | 4.384 | 1,064,889 | +0.04(+1.01%) |
Jun 22, 2006 | 4.314 | 4.350 | 4.237 | 4.340 | 704,787 | +0.03(+0.72%) |
Jun 21, 2006 | 4.298 | 4.342 | 4.265 | 4.309 | 509,455 | +0.01(+0.30%) |
Jun 20, 2006 | 4.278 | 4.337 | 4.229 | 4.296 | 1,204,121 | +0.01(+0.30%) |
Jun 19, 2006 | 4.342 | 4.345 | 4.249 | 4.283 | 1,521,936 | -0.04(-1.01%) |
Jun 16, 2006 | 4.322 | 4.358 | 4.283 | 4.327 | 2,569,217 | -0.00(-0.06%) |
Jun 15, 2006 | 4.249 | 4.337 | 4.229 | 4.329 | 887,704 | +0.11(+2.51%) |
Jun 14, 2006 | 4.216 | 4.304 | 4.175 | 4.224 | 771,450 | +0.00(+0.00%) |
Jun 13, 2006 | 4.363 | 4.363 | 4.176 | 4.224 | 1,371,886 | -0.13(-2.91%) |
Jun 12, 2006 | 4.371 | 4.402 | 4.342 | 4.350 | 728,101 | -0.01(-0.18%) |
Jun 09, 2006 | 4.440 | 4.448 | 4.342 | 4.358 | 590,244 | -0.06(-1.29%) |
Jun 08, 2006 | 4.340 | 4.438 | 4.211 | 4.415 | 1,051,665 | +0.07(+1.72%) |
Jun 07, 2006 | 4.389 | 4.443 | 4.332 | 4.340 | 590,566 | -0.06(-1.41%) |
Jun 06, 2006 | 4.381 | 4.402 | 4.337 | 4.402 | 655,501 | +0.01(+0.29%) |
Jun 05, 2006 | 4.492 | 4.508 | 4.386 | 4.389 | 826,159 | -0.13(-2.86%) |
Jun 02, 2006 | 4.510 | 4.544 | 4.459 | 4.518 | 691,032 | +0.00(+0.00%) |
Jun 01, 2006 | 4.484 | 4.531 | 4.453 | 4.518 | 961,723 | +0.03(+0.75%) |
May 31, 2006 | 4.394 | 4.531 | 4.366 | 4.484 | 3,013,230 | +0.09(+2.12%) |
May 30, 2006 | 4.376 | 4.438 | 4.337 | 4.391 | 571,787 | -0.04(-0.99%) |
May 26, 2006 | 4.417 | 4.448 | 4.371 | 4.435 | 452,201 | +0.02(+0.47%) |
May 25, 2006 | 4.306 | 4.415 | 4.255 | 4.415 | 994,426 | +0.15(+3.51%) |
May 24, 2006 | 4.265 | 4.355 | 4.229 | 4.265 | 2,211,792 | +0.01(+0.18%) |
May 23, 2006 | 4.288 | 4.389 | 4.247 | 4.257 | 716,287 | -0.03(-0.60%) |
May 22, 2006 | 4.258 | 4.335 | 4.237 | 4.283 | 1,230,170 | +0.01(+0.18%) |
May 19, 2006 | 4.298 | 4.366 | 4.244 | 4.275 | 1,186,501 | -0.02(-0.54%) |
May 18, 2006 | 4.353 | 4.397 | 4.293 | 4.298 | 688,975 | -0.05(-1.19%) |
May 17, 2006 | 4.363 | 4.381 | 4.332 | 4.350 | 863,112 | -0.03(-0.65%) |
May 16, 2006 | 4.438 | 4.438 | 4.366 | 4.378 | 464,476 | -0.02(-0.41%) |
May 15, 2006 | 4.366 | 4.420 | 4.337 | 4.397 | 607,404 | +0.02(+0.35%) |
May 12, 2006 | 4.363 | 4.402 | 4.337 | 4.381 | 1,201,069 | +0.02(+0.41%) |
May 11, 2006 | 4.412 | 4.448 | 4.363 | 4.363 | 921,136 | -0.03(-0.59%) |
May 10, 2006 | 4.451 | 4.451 | 4.363 | 4.389 | 866,102 | -0.06(-1.28%) |
May 09, 2006 | 4.510 | 4.510 | 4.402 | 4.446 | 858,758 | -0.02(-0.52%) |
May 08, 2006 | 4.487 | 4.487 | 4.394 | 4.469 | 966,886 | +0.00(+0.06%) |
May 05, 2006 | 4.428 | 4.489 | 4.417 | 4.466 | 452,519 | +0.06(+1.29%) |
May 04, 2006 | 4.389 | 4.425 | 4.350 | 4.409 | 628,297 | -0.01(-0.23%) |
May 03, 2006 | 4.394 | 4.453 | 4.381 | 4.420 | 899,542 | +0.03(+0.77%) |
May 02, 2006 | 4.373 | 4.415 | 4.342 | 4.386 | 742,054 | +0.03(+0.65%) |