Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 4.445 | 4.470 | 4.377 | 4.402 | 1,447 | +0.02(+0.40%) |
Jul 28, 2006 | 4.346 | 4.384 | 4.259 | 4.384 | 3,216 | +0.03(+0.74%) |
Jul 27, 2006 | 4.333 | 4.352 | 4.333 | 4.352 | 321 | +0.00(+0.00%) |
Jul 26, 2006 | 4.352 | 4.352 | 4.259 | 4.352 | 965 | -0.02(-0.43%) |
Jul 25, 2006 | 4.290 | 4.495 | 4.271 | 4.371 | 7,559 | +0.02(+0.57%) |
Jul 24, 2006 | 4.321 | 4.346 | 4.321 | 4.346 | 482 | +0.09(+2.04%) |
Jul 21, 2006 | 4.259 | 4.259 | 4.259 | 4.259 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 4.389 | 4.389 | 4.259 | 4.259 | 2,573 | -0.06(-1.44%) |
Jul 19, 2006 | 4.271 | 4.414 | 4.271 | 4.321 | 4,423 | -0.06(-1.28%) |
Jul 18, 2006 | 4.346 | 4.377 | 4.346 | 4.377 | 321 | +0.06(+1.29%) |
Jul 17, 2006 | 4.358 | 4.358 | 4.296 | 4.321 | 10,615 | -0.02(-0.52%) |
Jul 14, 2006 | 4.365 | 4.365 | 4.284 | 4.343 | 1,286 | +0.07(+1.54%) |
Jul 13, 2006 | 4.383 | 4.433 | 4.278 | 4.278 | 10,297 | -0.11(-2.41%) |
Jul 12, 2006 | 4.383 | 4.383 | 4.383 | 4.383 | 7,945 | -0.03(-0.70%) |
Jul 11, 2006 | 4.383 | 4.414 | 4.302 | 4.414 | 3,136 | +0.02(+0.57%) |
Jul 10, 2006 | 4.389 | 4.389 | 4.389 | 4.389 | 321 | -0.03(-0.70%) |
Jul 07, 2006 | 4.333 | 4.495 | 4.333 | 4.421 | 2,843 | -0.04(-0.98%) |
Jul 06, 2006 | 4.489 | 4.489 | 4.464 | 4.464 | 321 | +0.02(+0.42%) |
Jul 05, 2006 | 4.389 | 4.464 | 4.309 | 4.445 | 6,272 | +0.05(+1.13%) |
Jul 03, 2006 | 4.396 | 4.396 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 4.296 | 4.464 | 4.290 | 4.396 | 9,967 | -0.02(-0.42%) |
Jun 29, 2006 | 4.445 | 4.445 | 4.365 | 4.414 | 2,090 | +0.07(+1.57%) |
Jun 28, 2006 | 4.371 | 4.371 | 4.346 | 4.346 | 321 | -0.12(-2.65%) |
Jun 27, 2006 | 4.421 | 4.508 | 4.346 | 4.464 | 9,811 | +0.19(+4.51%) |
Jun 26, 2006 | 4.458 | 4.458 | 4.203 | 4.271 | 2,573 | -0.13(-2.97%) |
Jun 23, 2006 | 4.389 | 4.445 | 4.346 | 4.402 | 1,125 | -0.01(-0.28%) |
Jun 22, 2006 | 4.278 | 4.414 | 4.278 | 4.414 | 3,216 | -0.06(-1.39%) |
Jun 21, 2006 | 4.253 | 4.489 | 4.172 | 4.476 | 10,396 | +0.25(+5.88%) |
Jun 20, 2006 | 4.228 | 4.253 | 4.215 | 4.228 | 2,169 | -0.08(-1.75%) |
Jun 19, 2006 | 4.303 | 4.303 | 4.303 | 4.303 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 4.184 | 4.303 | 3.979 | 4.303 | 19,995 | -0.05(-1.13%) |
Jun 15, 2006 | 4.128 | 4.352 | 4.060 | 4.352 | 4,986 | +0.23(+5.58%) |
Jun 14, 2006 | 4.153 | 4.254 | 4.054 | 4.122 | 6,443 | -0.14(-3.35%) |
Jun 13, 2006 | 4.265 | 4.265 | 4.153 | 4.265 | 482 | +0.02(+0.44%) |
Jun 12, 2006 | 4.234 | 4.346 | 4.135 | 4.246 | 12,381 | -0.01(-0.29%) |
Jun 09, 2006 | 4.228 | 4.445 | 4.072 | 4.259 | 10,141 | +0.01(+0.29%) |
Jun 08, 2006 | 4.228 | 4.439 | 3.911 | 4.246 | 28,501 | -0.07(-1.73%) |
Jun 07, 2006 | 4.383 | 4.402 | 4.321 | 4.321 | 804 | +0.03(+0.72%) |
Jun 06, 2006 | 4.358 | 4.508 | 4.290 | 4.290 | 11,911 | -0.07(-1.71%) |
Jun 05, 2006 | 4.358 | 4.365 | 4.358 | 4.365 | 603 | -0.11(-2.50%) |
Jun 02, 2006 | 4.557 | 4.564 | 4.346 | 4.476 | 3,699 | -0.14(-3.10%) |
Jun 01, 2006 | 4.421 | 4.619 | 4.421 | 4.619 | 3,055 | +0.24(+5.39%) |
May 31, 2006 | 4.296 | 4.383 | 4.296 | 4.383 | 1,822 | +0.09(+2.17%) |
May 30, 2006 | 4.508 | 4.508 | 4.234 | 4.290 | 11,254 | -0.22(-4.83%) |
May 26, 2006 | 4.427 | 4.539 | 4.427 | 4.508 | 5,143 | +0.03(+0.69%) |
May 25, 2006 | 4.532 | 4.532 | 4.302 | 4.476 | 804 | +0.02(+0.56%) |
May 24, 2006 | 4.464 | 4.564 | 4.358 | 4.452 | 17,851 | +0.09(+2.14%) |
May 23, 2006 | 4.352 | 4.408 | 4.352 | 4.358 | 1,608 | +0.01(+0.14%) |
May 22, 2006 | 4.228 | 4.464 | 4.228 | 4.352 | 5,846 | +0.11(+2.64%) |
May 19, 2006 | 4.240 | 4.240 | 4.234 | 4.240 | 3,643 | -0.06(-1.45%) |
May 18, 2006 | 4.265 | 4.302 | 4.234 | 4.302 | 3,055 | +0.10(+2.37%) |
May 17, 2006 | 4.607 | 4.607 | 4.172 | 4.203 | 20,331 | -0.30(-6.76%) |
May 16, 2006 | 4.352 | 4.769 | 4.352 | 4.508 | 68,328 | +0.19(+4.50%) |
May 15, 2006 | 4.222 | 4.346 | 4.141 | 4.314 | 1,544 | +0.20(+4.96%) |
May 12, 2006 | 4.103 | 4.197 | 4.097 | 4.110 | 7,048 | -0.14(-3.36%) |
May 11, 2006 | 4.675 | 4.675 | 4.253 | 4.253 | 11,249 | -0.22(-5.00%) |
May 10, 2006 | 4.346 | 4.476 | 4.340 | 4.476 | 1,286 | +0.11(+2.56%) |
May 09, 2006 | 4.601 | 4.601 | 4.365 | 4.365 | 2,843 | -0.17(-3.84%) |
May 08, 2006 | 4.663 | 4.663 | 4.539 | 4.539 | 2,895 | +0.01(+0.27%) |
May 05, 2006 | 4.520 | 4.663 | 4.340 | 4.526 | 29,501 | +0.18(+4.15%) |
May 04, 2006 | 4.520 | 4.520 | 4.327 | 4.346 | 6,272 | -0.13(-2.92%) |
May 03, 2006 | 4.570 | 4.570 | 4.396 | 4.476 | 2,090 | -0.01(-0.28%) |
May 02, 2006 | 4.564 | 4.564 | 4.445 | 4.489 | 965 | -0.07(-1.50%) |