Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.137 | 3.149 | 3.086 | 3.118 | 3,269,189 | -0.02(-0.62%) |
Jul 28, 2006 | 3.113 | 3.190 | 3.111 | 3.137 | 5,447,450 | +0.04(+1.35%) |
Jul 27, 2006 | 3.102 | 3.129 | 3.080 | 3.096 | 4,612,840 | +0.02(+0.54%) |
Jul 26, 2006 | 3.095 | 3.132 | 3.014 | 3.079 | 5,069,717 | -0.02(-0.68%) |
Jul 25, 2006 | 3.050 | 3.125 | 3.040 | 3.100 | 3,605,552 | +0.05(+1.47%) |
Jul 24, 2006 | 2.972 | 3.058 | 2.971 | 3.055 | 5,839,573 | +0.08(+2.81%) |
Jul 21, 2006 | 3.076 | 3.069 | 2.893 | 2.972 | 7,851,451 | -0.10(-3.38%) |
Jul 20, 2006 | 3.050 | 3.077 | 3.031 | 3.076 | 9,679,859 | +0.03(+0.82%) |
Jul 19, 2006 | 2.988 | 3.141 | 2.988 | 3.050 | 12,342,877 | +0.20(+6.98%) |
Jul 18, 2006 | 2.850 | 2.871 | 2.797 | 2.851 | 5,847,667 | +0.01(+0.45%) |
Jul 17, 2006 | 2.821 | 2.843 | 2.796 | 2.839 | 5,669,593 | +0.01(+0.35%) |
Jul 14, 2006 | 2.874 | 2.896 | 2.804 | 2.829 | 5,073,314 | -0.06(-1.91%) |
Jul 13, 2006 | 2.885 | 2.908 | 2.858 | 2.884 | 4,542,689 | -0.03(-0.86%) |
Jul 12, 2006 | 3.024 | 3.035 | 2.880 | 2.909 | 8,498,994 | -0.09(-2.93%) |
Jul 11, 2006 | 2.992 | 3.002 | 2.940 | 2.997 | 2,842,891 | -0.01(-0.26%) |
Jul 10, 2006 | 3.014 | 3.030 | 2.985 | 3.004 | 3,728,764 | +0.00(+0.06%) |
Jul 07, 2006 | 3.047 | 3.052 | 2.988 | 3.003 | 3,743,154 | -0.05(-1.55%) |
Jul 06, 2006 | 3.057 | 3.079 | 3.030 | 3.050 | 4,733,355 | -0.01(-0.24%) |
Jul 05, 2006 | 3.147 | 3.150 | 3.016 | 3.057 | 6,087,797 | -0.10(-3.24%) |
Jul 03, 2006 | 3.111 | 3.162 | 3.086 | 3.159 | 1,636,843 | +0.05(+1.55%) |
Jun 30, 2006 | 3.107 | 3.142 | 3.081 | 3.111 | 4,997,768 | +0.01(+0.20%) |
Jun 29, 2006 | 2.996 | 3.105 | 2.978 | 3.105 | 2,682,804 | +0.12(+4.12%) |
Jun 28, 2006 | 3.021 | 3.021 | 2.939 | 2.982 | 5,376,400 | -0.04(-1.31%) |
Jun 27, 2006 | 3.038 | 3.062 | 3.007 | 3.022 | 4,721,663 | -0.03(-0.89%) |
Jun 26, 2006 | 3.002 | 3.080 | 2.984 | 3.049 | 6,065,313 | +0.06(+1.88%) |
Jun 23, 2006 | 2.988 | 3.035 | 2.960 | 2.993 | 4,448,256 | -0.00(-0.17%) |
Jun 22, 2006 | 2.997 | 3.030 | 2.941 | 2.998 | 6,868,446 | -0.02(-0.81%) |
Jun 21, 2006 | 2.910 | 3.044 | 2.910 | 3.022 | 4,627,230 | +0.12(+4.06%) |
Jun 20, 2006 | 2.902 | 2.945 | 2.866 | 2.904 | 4,059,731 | -0.01(-0.23%) |
Jun 19, 2006 | 2.983 | 3.001 | 2.889 | 2.911 | 3,905,939 | -0.07(-2.20%) |
Jun 16, 2006 | 3.016 | 3.029 | 2.928 | 2.977 | 6,085,099 | -0.01(-0.39%) |
Jun 15, 2006 | 2.845 | 2.997 | 2.844 | 2.988 | 4,524,702 | +0.15(+5.41%) |
Jun 14, 2006 | 2.784 | 2.851 | 2.777 | 2.835 | 6,666,089 | +0.04(+1.57%) |
Jun 13, 2006 | 2.752 | 2.823 | 2.742 | 2.791 | 6,736,239 | -0.02(-0.81%) |
Jun 12, 2006 | 2.963 | 2.970 | 2.795 | 2.814 | 5,236,099 | -0.13(-4.33%) |
Jun 09, 2006 | 2.958 | 3.002 | 2.937 | 2.941 | 7,580,742 | -0.00(-0.04%) |
Jun 08, 2006 | 2.891 | 2.951 | 2.835 | 2.942 | 12,203,476 | -0.03(-1.16%) |
Jun 07, 2006 | 3.027 | 3.045 | 2.960 | 2.977 | 10,543,249 | -0.05(-1.76%) |
Jun 06, 2006 | 3.139 | 3.157 | 3.012 | 3.030 | 12,495,769 | -0.10(-3.30%) |
Jun 05, 2006 | 3.180 | 3.180 | 3.128 | 3.133 | 4,199,132 | -0.05(-1.66%) |
Jun 02, 2006 | 3.196 | 3.225 | 3.157 | 3.186 | 3,986,882 | -0.01(-0.21%) |
Jun 01, 2006 | 3.093 | 3.193 | 3.093 | 3.193 | 5,376,400 | +0.10(+3.38%) |
May 31, 2006 | 3.024 | 3.088 | 3.020 | 3.088 | 5,759,529 | +0.08(+2.57%) |
May 30, 2006 | 3.141 | 3.142 | 3.007 | 3.011 | 6,420,562 | -0.04(-1.38%) |
May 26, 2006 | 2.997 | 3.058 | 2.980 | 3.053 | 2,961,607 | +0.07(+2.21%) |
May 25, 2006 | 3.017 | 3.020 | 2.970 | 2.987 | 3,503,923 | +0.01(+0.22%) |
May 24, 2006 | 2.997 | 3.009 | 2.949 | 2.980 | 8,837,155 | -0.03(-1.02%) |
May 23, 2006 | 3.033 | 3.076 | 3.011 | 3.011 | 7,305,537 | +0.00(+0.09%) |
May 22, 2006 | 3.013 | 3.025 | 2.974 | 3.008 | 5,842,271 | -0.02(-0.57%) |
May 19, 2006 | 2.999 | 3.026 | 2.935 | 3.025 | 4,922,221 | +0.03(+1.13%) |
May 18, 2006 | 3.058 | 3.080 | 2.990 | 2.992 | 4,463,545 | -0.04(-1.16%) |
May 17, 2006 | 3.093 | 3.109 | 2.997 | 3.027 | 4,720,764 | -0.08(-2.58%) |
May 16, 2006 | 3.128 | 3.155 | 3.094 | 3.107 | 3,322,252 | -0.01(-0.27%) |
May 15, 2006 | 3.090 | 3.127 | 3.072 | 3.115 | 5,904,327 | -0.00(-0.09%) |
May 12, 2006 | 3.203 | 3.203 | 3.095 | 3.118 | 6,976,370 | -0.11(-3.43%) |
May 11, 2006 | 3.288 | 3.288 | 3.227 | 3.228 | 3,847,481 | -0.06(-1.68%) |
May 10, 2006 | 3.313 | 3.322 | 3.270 | 3.283 | 4,048,938 | -0.05(-1.52%) |
May 09, 2006 | 3.375 | 3.378 | 3.325 | 3.334 | 3,566,879 | -0.02(-0.53%) |
May 08, 2006 | 3.386 | 3.391 | 3.347 | 3.352 | 4,737,851 | -0.05(-1.58%) |
May 05, 2006 | 3.391 | 3.412 | 3.355 | 3.406 | 3,907,738 | +0.01(+0.43%) |
May 04, 2006 | 3.336 | 3.426 | 3.331 | 3.391 | 9,144,737 | +0.09(+2.83%) |
May 03, 2006 | 3.280 | 3.334 | 3.280 | 3.298 | 5,386,293 | +0.03(+1.02%) |
May 02, 2006 | 3.233 | 3.278 | 3.230 | 3.265 | 3,875,361 | +0.03(+0.86%) |