Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.243 | 4.249 | 4.190 | 4.224 | 3,998,069 | -0.04(-0.85%) |
Jul 28, 2006 | 4.225 | 4.260 | 4.221 | 4.260 | 5,985,720 | +0.06(+1.34%) |
Jul 27, 2006 | 4.225 | 4.242 | 4.199 | 4.204 | 3,648,580 | -0.00(-0.02%) |
Jul 26, 2006 | 4.177 | 4.237 | 4.177 | 4.205 | 7,200,396 | +0.02(+0.55%) |
Jul 25, 2006 | 4.111 | 4.190 | 4.110 | 4.182 | 7,385,955 | +0.06(+1.47%) |
Jul 24, 2006 | 4.026 | 4.122 | 4.032 | 4.122 | 4,774,460 | +0.10(+2.40%) |
Jul 21, 2006 | 4.129 | 4.132 | 4.021 | 4.025 | 7,496,380 | -0.07(-1.61%) |
Jul 20, 2006 | 4.129 | 4.134 | 4.080 | 4.091 | 6,727,959 | -0.03(-0.81%) |
Jul 19, 2006 | 4.018 | 4.127 | 4.015 | 4.124 | 7,045,573 | +0.11(+2.67%) |
Jul 18, 2006 | 3.960 | 4.018 | 3.955 | 4.017 | 7,810,580 | +0.06(+1.44%) |
Jul 17, 2006 | 3.971 | 3.987 | 3.950 | 3.960 | 4,267,871 | -0.01(-0.31%) |
Jul 14, 2006 | 4.035 | 4.035 | 3.962 | 3.972 | 5,049,953 | -0.06(-1.59%) |
Jul 13, 2006 | 4.057 | 4.058 | 4.027 | 4.036 | 7,046,711 | -0.02(-0.54%) |
Jul 12, 2006 | 4.041 | 4.070 | 4.032 | 4.058 | 8,135,024 | +0.02(+0.57%) |
Jul 11, 2006 | 4.157 | 4.157 | 4.012 | 4.035 | 11,736,930 | +0.05(+1.19%) |
Jul 10, 2006 | 3.972 | 4.003 | 3.972 | 3.988 | 3,979,855 | +0.02(+0.44%) |
Jul 07, 2006 | 3.988 | 4.005 | 3.956 | 3.970 | 7,461,090 | -0.02(-0.44%) |
Jul 06, 2006 | 3.978 | 4.001 | 3.970 | 3.988 | 8,251,141 | +0.01(+0.26%) |
Jul 05, 2006 | 3.921 | 3.995 | 3.907 | 3.978 | 9,764,079 | +0.05(+1.30%) |
Jul 03, 2006 | 3.843 | 3.927 | 3.836 | 3.927 | 4,808,612 | +0.11(+2.88%) |
Jun 30, 2006 | 3.808 | 3.825 | 3.796 | 3.817 | 22,143,068 | +0.01(+0.25%) |
Jun 29, 2006 | 3.777 | 3.818 | 3.768 | 3.807 | 10,800,025 | +0.03(+0.84%) |
Jun 28, 2006 | 3.768 | 3.782 | 3.754 | 3.775 | 5,835,451 | +0.01(+0.35%) |
Jun 27, 2006 | 3.789 | 3.799 | 3.756 | 3.762 | 4,309,992 | -0.03(-0.76%) |
Jun 26, 2006 | 3.777 | 3.804 | 3.768 | 3.791 | 5,564,511 | +0.01(+0.35%) |
Jun 23, 2006 | 3.821 | 3.826 | 3.770 | 3.778 | 11,439,807 | -0.06(-1.47%) |
Jun 22, 2006 | 3.833 | 3.848 | 3.806 | 3.834 | 5,128,503 | -0.01(-0.34%) |
Jun 21, 2006 | 3.795 | 3.852 | 3.778 | 3.848 | 5,013,525 | +0.06(+1.58%) |
Jun 20, 2006 | 3.803 | 3.829 | 3.784 | 3.788 | 8,199,913 | -0.02(-0.58%) |
Jun 19, 2006 | 3.861 | 3.866 | 3.808 | 3.810 | 6,237,307 | -0.06(-1.43%) |
Jun 16, 2006 | 3.876 | 3.891 | 3.850 | 3.865 | 6,066,547 | -0.01(-0.20%) |
Jun 15, 2006 | 3.865 | 3.886 | 3.848 | 3.873 | 10,351,494 | +0.02(+0.48%) |
Jun 14, 2006 | 3.928 | 3.928 | 3.844 | 3.855 | 8,012,077 | -0.07(-1.68%) |
Jun 13, 2006 | 3.948 | 3.973 | 3.907 | 3.920 | 8,548,265 | -0.03(-0.69%) |
Jun 12, 2006 | 3.967 | 3.968 | 3.930 | 3.948 | 4,312,269 | -0.02(-0.49%) |
Jun 09, 2006 | 3.945 | 3.986 | 3.935 | 3.967 | 7,192,427 | +0.02(+0.42%) |
Jun 08, 2006 | 3.949 | 3.971 | 3.896 | 3.950 | 6,879,366 | +0.00(+0.02%) |
Jun 07, 2006 | 3.934 | 3.982 | 3.891 | 3.949 | 7,044,435 | +0.04(+0.90%) |
Jun 06, 2006 | 3.956 | 3.964 | 3.884 | 3.914 | 7,685,355 | -0.04(-0.93%) |
Jun 05, 2006 | 3.904 | 3.989 | 3.869 | 3.951 | 10,147,720 | +0.05(+1.17%) |
Jun 02, 2006 | 3.885 | 3.927 | 3.848 | 3.905 | 8,607,462 | +0.02(+0.52%) |
Jun 01, 2006 | 3.804 | 3.885 | 3.795 | 3.885 | 7,667,141 | +0.09(+2.27%) |
May 31, 2006 | 3.833 | 3.849 | 3.752 | 3.799 | 9,625,193 | -0.02(-0.41%) |
May 30, 2006 | 3.857 | 3.860 | 3.815 | 3.815 | 8,158,931 | -0.04(-1.07%) |
May 26, 2006 | 3.800 | 3.863 | 3.798 | 3.856 | 7,093,386 | +0.07(+1.74%) |
May 25, 2006 | 3.711 | 3.797 | 3.707 | 3.790 | 5,586,141 | +0.11(+3.03%) |
May 24, 2006 | 3.674 | 3.742 | 3.638 | 3.679 | 6,198,602 | -0.00(-0.10%) |
May 23, 2006 | 3.736 | 3.751 | 3.677 | 3.682 | 5,871,880 | -0.04(-0.95%) |
May 22, 2006 | 3.725 | 3.746 | 3.659 | 3.717 | 7,623,882 | -0.03(-0.68%) |
May 19, 2006 | 3.764 | 3.771 | 3.659 | 3.743 | 14,981,377 | +0.03(+0.83%) |
May 18, 2006 | 3.768 | 3.812 | 3.708 | 3.712 | 5,467,747 | -0.04(-1.15%) |
May 17, 2006 | 3.821 | 3.874 | 3.755 | 3.755 | 8,639,337 | -0.15(-3.78%) |
May 16, 2006 | 3.947 | 3.980 | 3.882 | 3.903 | 10,025,911 | -0.03(-0.87%) |
May 15, 2006 | 3.874 | 3.949 | 3.856 | 3.937 | 6,130,297 | +0.04(+1.06%) |
May 12, 2006 | 3.923 | 3.923 | 3.839 | 3.896 | 8,073,551 | -0.05(-1.25%) |
May 11, 2006 | 4.032 | 4.032 | 3.917 | 3.945 | 5,562,235 | -0.09(-2.26%) |
May 10, 2006 | 3.984 | 4.043 | 3.962 | 4.036 | 4,701,602 | +0.05(+1.21%) |
May 09, 2006 | 4.018 | 4.020 | 3.962 | 3.988 | 4,536,534 | -0.04(-0.96%) |
May 08, 2006 | 3.998 | 4.029 | 3.992 | 4.027 | 3,884,229 | +0.03(+0.75%) |
May 05, 2006 | 3.988 | 4.025 | 3.987 | 3.997 | 3,391,301 | +0.04(+1.11%) |
May 04, 2006 | 3.821 | 3.989 | 3.821 | 3.953 | 16,342,907 | +0.14(+3.81%) |
May 03, 2006 | 3.819 | 3.862 | 3.795 | 3.808 | 7,434,907 | -0.01(-0.30%) |
May 02, 2006 | 3.878 | 3.881 | 3.800 | 3.819 | 8,861,325 | -0.06(-1.50%) |