Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.617 | 3.641 | 3.614 | 3.617 | 440,306 | -0.02(-0.48%) |
Jul 28, 2006 | 3.610 | 3.638 | 3.610 | 3.635 | 522,484 | +0.01(+0.29%) |
Jul 27, 2006 | 3.624 | 3.659 | 3.614 | 3.624 | 621,676 | -0.04(-1.04%) |
Jul 26, 2006 | 3.641 | 3.666 | 3.638 | 3.662 | 469,140 | +0.02(+0.67%) |
Jul 25, 2006 | 3.638 | 3.652 | 3.628 | 3.638 | 502,012 | -0.01(-0.29%) |
Jul 24, 2006 | 3.641 | 3.652 | 3.635 | 3.648 | 336,212 | +0.02(+0.48%) |
Jul 21, 2006 | 3.631 | 3.641 | 3.624 | 3.631 | 343,998 | -0.00(-0.10%) |
Jul 20, 2006 | 3.610 | 3.648 | 3.610 | 3.635 | 476,926 | -0.01(-0.19%) |
Jul 19, 2006 | 3.614 | 3.641 | 3.607 | 3.641 | 671,560 | +0.02(+0.61%) |
Jul 18, 2006 | 3.621 | 3.628 | 3.582 | 3.619 | 515,276 | +0.02(+0.64%) |
Jul 17, 2006 | 3.617 | 3.624 | 3.589 | 3.596 | 499,417 | -0.01(-0.38%) |
Jul 14, 2006 | 3.596 | 3.624 | 3.586 | 3.610 | 520,178 | +0.00(+0.10%) |
Jul 13, 2006 | 3.593 | 3.635 | 3.593 | 3.607 | 517,006 | -0.00(-0.10%) |
Jul 12, 2006 | 3.603 | 3.629 | 3.576 | 3.610 | 628,308 | -0.02(-0.48%) |
Jul 11, 2006 | 3.582 | 3.638 | 3.582 | 3.628 | 635,517 | +0.02(+0.67%) |
Jul 10, 2006 | 3.600 | 3.603 | 3.565 | 3.603 | 514,411 | +0.03(+0.78%) |
Jul 07, 2006 | 3.582 | 3.586 | 3.551 | 3.576 | 462,797 | -0.01(-0.39%) |
Jul 06, 2006 | 3.558 | 3.589 | 3.558 | 3.589 | 433,097 | +0.01(+0.39%) |
Jul 05, 2006 | 3.555 | 3.576 | 3.537 | 3.576 | 384,655 | +0.01(+0.29%) |
Jul 03, 2006 | 3.537 | 3.579 | 3.530 | 3.565 | 326,697 | +0.03(+0.78%) |
Jun 30, 2006 | 3.503 | 3.537 | 3.496 | 3.537 | 514,987 | +0.03(+0.99%) |
Jun 29, 2006 | 3.458 | 3.506 | 3.454 | 3.503 | 682,229 | +0.04(+1.20%) |
Jun 28, 2006 | 3.475 | 3.482 | 3.458 | 3.461 | 450,974 | -0.03(-0.89%) |
Jun 27, 2006 | 3.472 | 3.499 | 3.468 | 3.492 | 537,190 | +0.02(+0.50%) |
Jun 26, 2006 | 3.485 | 3.503 | 3.468 | 3.475 | 652,529 | -0.01(-0.20%) |
Jun 23, 2006 | 3.499 | 3.506 | 3.482 | 3.482 | 420,121 | +0.00(+0.00%) |
Jun 22, 2006 | 3.517 | 3.517 | 3.482 | 3.482 | 520,754 | -0.01(-0.40%) |
Jun 21, 2006 | 3.489 | 3.510 | 3.472 | 3.496 | 455,011 | -0.01(-0.30%) |
Jun 20, 2006 | 3.510 | 3.541 | 3.492 | 3.506 | 429,060 | +0.01(+0.40%) |
Jun 19, 2006 | 3.544 | 3.551 | 3.482 | 3.492 | 417,238 | -0.03(-0.89%) |
Jun 16, 2006 | 3.576 | 3.581 | 3.503 | 3.524 | 574,387 | -0.06(-1.74%) |
Jun 15, 2006 | 3.596 | 3.596 | 3.565 | 3.586 | 371,102 | +0.02(+0.68%) |
Jun 14, 2006 | 3.589 | 3.624 | 3.555 | 3.562 | 512,681 | -0.04(-1.06%) |
Jun 13, 2006 | 3.551 | 3.628 | 3.551 | 3.600 | 680,787 | +0.02(+0.58%) |
Jun 12, 2006 | 3.593 | 3.593 | 3.551 | 3.579 | 747,684 | +0.02(+0.58%) |
Jun 09, 2006 | 3.503 | 3.558 | 3.496 | 3.558 | 637,535 | +0.06(+1.58%) |
Jun 08, 2006 | 3.541 | 3.572 | 3.492 | 3.503 | 517,583 | -0.05(-1.37%) |
Jun 07, 2006 | 3.527 | 3.572 | 3.524 | 3.551 | 912,906 | +0.03(+0.89%) |
Jun 06, 2006 | 3.478 | 3.530 | 3.475 | 3.520 | 683,670 | +0.03(+0.90%) |
Jun 05, 2006 | 3.433 | 3.492 | 3.433 | 3.489 | 672,713 | +0.03(+0.80%) |
Jun 02, 2006 | 3.419 | 3.485 | 3.419 | 3.461 | 658,584 | +0.02(+0.71%) |
Jun 01, 2006 | 3.426 | 3.440 | 3.409 | 3.437 | 511,239 | +0.03(+0.81%) |
May 31, 2006 | 3.399 | 3.419 | 3.388 | 3.409 | 674,732 | +0.03(+0.79%) |
May 30, 2006 | 3.426 | 3.444 | 3.381 | 3.382 | 564,006 | -0.05(-1.49%) |
May 26, 2006 | 3.430 | 3.444 | 3.415 | 3.433 | 606,682 | -0.02(-0.70%) |
May 25, 2006 | 3.444 | 3.465 | 3.430 | 3.458 | 611,872 | +0.01(+0.40%) |
May 24, 2006 | 3.416 | 3.444 | 3.413 | 3.444 | 475,484 | +0.02(+0.71%) |
May 23, 2006 | 3.444 | 3.465 | 3.416 | 3.419 | 786,034 | -0.01(-0.20%) |
May 22, 2006 | 3.430 | 3.444 | 3.378 | 3.426 | 1,039,779 | -0.03(-0.80%) |
May 19, 2006 | 3.458 | 3.472 | 3.437 | 3.454 | 506,337 | -0.00(-0.10%) |
May 18, 2006 | 3.468 | 3.482 | 3.451 | 3.458 | 490,190 | -0.01(-0.20%) |
May 17, 2006 | 3.475 | 3.496 | 3.451 | 3.465 | 602,068 | -0.01(-0.40%) |
May 16, 2006 | 3.458 | 3.496 | 3.451 | 3.478 | 641,283 | +0.03(+0.91%) |
May 15, 2006 | 3.451 | 3.465 | 3.444 | 3.447 | 582,461 | -0.01(-0.40%) |
May 12, 2006 | 3.454 | 3.482 | 3.451 | 3.461 | 554,779 | +0.00(+0.10%) |
May 11, 2006 | 3.451 | 3.468 | 3.444 | 3.458 | 1,001,141 | -0.02(-0.50%) |
May 10, 2006 | 3.482 | 3.485 | 3.458 | 3.475 | 883,783 | +0.00(+0.10%) |
May 09, 2006 | 3.458 | 3.472 | 3.440 | 3.472 | 818,329 | +0.02(+0.60%) |
May 08, 2006 | 3.454 | 3.468 | 3.433 | 3.451 | 1,072,939 | -0.01(-0.20%) |
May 05, 2006 | 3.472 | 3.485 | 3.454 | 3.458 | 1,228,358 | -0.01(-0.20%) |
May 04, 2006 | 3.468 | 3.485 | 3.465 | 3.465 | 585,921 | -0.01(-0.20%) |
May 03, 2006 | 3.468 | 3.482 | 3.465 | 3.472 | 481,251 | -0.00(-0.10%) |
May 02, 2006 | 3.485 | 3.496 | 3.465 | 3.475 | 810,543 | -0.01(-0.40%) |