Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.890 | 3.901 | 3.742 | 3.793 | 44,501,612 | -0.13(-3.19%) |
Jul 28, 2006 | 3.918 | 3.924 | 3.833 | 3.918 | 29,660,120 | +0.03(+0.88%) |
Jul 27, 2006 | 3.878 | 3.930 | 3.850 | 3.884 | 55,482,380 | +0.05(+1.19%) |
Jul 26, 2006 | 3.839 | 3.924 | 3.787 | 3.839 | 67,677,544 | +0.09(+2.43%) |
Jul 25, 2006 | 3.617 | 3.810 | 3.617 | 3.748 | 68,415,224 | +0.13(+3.62%) |
Jul 24, 2006 | 3.577 | 3.645 | 3.600 | 3.617 | 31,787,694 | +0.05(+1.27%) |
Jul 21, 2006 | 3.520 | 3.628 | 3.446 | 3.571 | 64,948,928 | +0.05(+1.45%) |
Jul 20, 2006 | 3.594 | 3.600 | 3.509 | 3.520 | 67,169,352 | -0.08(-2.21%) |
Jul 19, 2006 | 3.668 | 3.696 | 3.560 | 3.600 | 80,206,120 | -0.06(-1.71%) |
Jul 18, 2006 | 3.645 | 3.696 | 3.640 | 3.662 | 32,704,736 | +0.02(+0.47%) |
Jul 17, 2006 | 3.628 | 3.702 | 3.622 | 3.645 | 60,340,680 | +0.02(+0.47%) |
Jul 14, 2006 | 3.725 | 3.736 | 3.571 | 3.628 | 47,879,104 | -0.10(-2.74%) |
Jul 13, 2006 | 3.884 | 3.912 | 3.725 | 3.731 | 63,555,516 | -0.18(-4.65%) |
Jul 12, 2006 | 3.918 | 3.941 | 3.895 | 3.912 | 35,765,352 | +0.05(+1.18%) |
Jul 11, 2006 | 3.912 | 3.935 | 3.839 | 3.867 | 36,825,536 | -0.06(-1.45%) |
Jul 10, 2006 | 3.895 | 3.969 | 3.867 | 3.924 | 47,728,756 | +0.10(+2.53%) |
Jul 07, 2006 | 3.770 | 3.873 | 3.742 | 3.827 | 38,298,956 | +0.08(+2.12%) |
Jul 06, 2006 | 3.765 | 3.787 | 3.742 | 3.748 | 26,771,304 | -0.01(-0.30%) |
Jul 05, 2006 | 3.804 | 3.821 | 3.753 | 3.759 | 29,319,856 | -0.06(-1.49%) |
Jul 03, 2006 | 3.969 | 3.969 | 3.793 | 3.816 | 33,500,268 | -0.13(-3.17%) |
Jun 30, 2006 | 3.821 | 3.952 | 3.782 | 3.941 | 113,691,088 | +0.30(+8.28%) |
Jun 29, 2006 | 3.622 | 3.662 | 3.509 | 3.640 | 70,689,280 | +0.02(+0.63%) |
Jun 28, 2006 | 3.731 | 3.731 | 3.605 | 3.617 | 44,559,112 | -0.10(-2.75%) |
Jun 27, 2006 | 3.753 | 3.787 | 3.708 | 3.719 | 31,585,646 | -0.01(-0.15%) |
Jun 26, 2006 | 3.713 | 3.748 | 3.696 | 3.725 | 26,310,586 | +0.02(+0.46%) |
Jun 23, 2006 | 3.657 | 3.782 | 3.651 | 3.708 | 41,237,712 | +0.05(+1.40%) |
Jun 22, 2006 | 3.679 | 3.742 | 3.645 | 3.657 | 46,453,688 | +0.00(+0.00%) |
Jun 21, 2006 | 3.657 | 3.691 | 3.628 | 3.657 | 73,002,544 | +0.02(+0.47%) |
Jun 20, 2006 | 3.844 | 3.844 | 3.640 | 3.640 | 98,105,768 | -0.19(-5.04%) |
Jun 19, 2006 | 3.821 | 3.895 | 3.799 | 3.833 | 25,850,042 | +0.03(+0.75%) |
Jun 16, 2006 | 3.850 | 3.856 | 3.787 | 3.804 | 23,337,892 | -0.05(-1.33%) |
Jun 15, 2006 | 3.804 | 3.861 | 3.765 | 3.856 | 28,637,570 | +0.10(+2.57%) |
Jun 14, 2006 | 3.804 | 3.816 | 3.696 | 3.759 | 44,985,540 | -0.04(-1.05%) |
Jun 13, 2006 | 3.867 | 3.878 | 3.782 | 3.799 | 28,638,624 | -0.05(-1.33%) |
Jun 12, 2006 | 3.895 | 3.969 | 3.827 | 3.850 | 36,267,748 | +0.01(+0.15%) |
Jun 09, 2006 | 3.821 | 3.878 | 3.799 | 3.844 | 33,793,404 | +0.06(+1.50%) |
Jun 08, 2006 | 3.873 | 3.878 | 3.748 | 3.787 | 62,181,624 | -0.07(-1.91%) |
Jun 07, 2006 | 3.924 | 3.935 | 3.856 | 3.861 | 31,858,384 | -0.06(-1.59%) |
Jun 06, 2006 | 3.958 | 3.992 | 3.895 | 3.924 | 36,710,004 | -0.03(-0.72%) |
Jun 05, 2006 | 4.003 | 4.026 | 3.947 | 3.952 | 32,359,372 | -0.09(-2.11%) |
Jun 02, 2006 | 4.117 | 4.117 | 4.003 | 4.038 | 33,769,312 | -0.07(-1.80%) |
Jun 01, 2006 | 4.100 | 4.123 | 3.998 | 4.112 | 38,974,036 | +0.04(+0.98%) |
May 31, 2006 | 3.986 | 4.072 | 3.986 | 4.072 | 30,097,628 | +0.10(+2.58%) |
May 30, 2006 | 4.146 | 4.146 | 3.969 | 3.969 | 47,527,412 | -0.19(-4.51%) |
May 26, 2006 | 4.112 | 4.225 | 4.112 | 4.157 | 50,580,292 | +0.09(+2.24%) |
May 25, 2006 | 3.975 | 4.140 | 3.958 | 4.066 | 64,904,088 | +0.13(+3.17%) |
May 24, 2006 | 3.935 | 3.981 | 3.895 | 3.941 | 37,802,012 | +0.05(+1.17%) |
May 23, 2006 | 3.958 | 3.958 | 3.873 | 3.895 | 46,892,428 | -0.03(-0.72%) |
May 22, 2006 | 3.981 | 3.981 | 3.873 | 3.924 | 51,620,248 | -0.07(-1.85%) |
May 19, 2006 | 3.969 | 4.009 | 3.918 | 3.998 | 26,695,690 | +0.07(+1.88%) |
May 18, 2006 | 3.935 | 3.986 | 3.924 | 3.924 | 28,116,710 | -0.01(-0.14%) |
May 17, 2006 | 3.992 | 4.009 | 3.924 | 3.930 | 34,711,500 | -0.06(-1.57%) |
May 16, 2006 | 4.055 | 4.060 | 3.969 | 3.992 | 32,322,796 | -0.06(-1.54%) |
May 15, 2006 | 4.055 | 4.089 | 4.009 | 4.055 | 37,502,724 | +0.01(+0.28%) |
May 12, 2006 | 4.060 | 4.089 | 4.009 | 4.043 | 43,775,888 | -0.01(-0.14%) |
May 11, 2006 | 4.032 | 4.066 | 4.003 | 4.049 | 34,511,036 | +0.03(+0.85%) |
May 10, 2006 | 4.066 | 4.180 | 4.003 | 4.015 | 75,544,592 | -0.06(-1.53%) |
May 09, 2006 | 4.003 | 4.094 | 3.998 | 4.077 | 56,005,524 | +0.11(+2.87%) |
May 08, 2006 | 3.964 | 4.038 | 3.941 | 3.964 | 44,808,992 | +0.02(+0.58%) |
May 05, 2006 | 3.924 | 3.952 | 3.905 | 3.941 | 26,374,066 | +0.06(+1.46%) |
May 04, 2006 | 3.890 | 3.895 | 3.861 | 3.884 | 33,469,318 | +0.03(+0.74%) |
May 03, 2006 | 3.947 | 3.952 | 3.839 | 3.856 | 58,328,816 | -0.07(-1.88%) |
May 02, 2006 | 3.981 | 3.998 | 3.924 | 3.930 | 58,167,916 | +0.00(+0.00%) |