Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.228 | 3.245 | 3.219 | 3.226 | 20,780 | -0.02(-0.58%) |
Jul 28, 2006 | 3.240 | 3.245 | 3.216 | 3.245 | 154,366 | +0.02(+0.73%) |
Jul 27, 2006 | 3.197 | 3.242 | 3.197 | 3.221 | 50,466 | -0.02(-0.65%) |
Jul 26, 2006 | 3.238 | 3.242 | 3.228 | 3.242 | 114,078 | +0.00(+0.00%) |
Jul 25, 2006 | 3.223 | 3.242 | 3.223 | 3.242 | 50,466 | +0.01(+0.44%) |
Jul 24, 2006 | 3.242 | 3.242 | 3.226 | 3.228 | 57,675 | -0.01(-0.44%) |
Jul 21, 2006 | 3.221 | 3.242 | 3.221 | 3.242 | 39,439 | +0.01(+0.29%) |
Jul 20, 2006 | 3.183 | 3.233 | 3.183 | 3.233 | 25,869 | +0.05(+1.48%) |
Jul 19, 2006 | 3.183 | 3.207 | 3.183 | 3.186 | 43,680 | +0.00(+0.07%) |
Jul 18, 2006 | 3.214 | 3.214 | 3.183 | 3.183 | 22,052 | -0.03(-1.03%) |
Jul 17, 2006 | 3.214 | 3.216 | 3.176 | 3.216 | 68,277 | +0.01(+0.29%) |
Jul 14, 2006 | 3.214 | 3.233 | 3.183 | 3.207 | 40,288 | -0.02(-0.73%) |
Jul 13, 2006 | 3.230 | 3.235 | 3.209 | 3.230 | 8,481 | +0.02(+0.59%) |
Jul 12, 2006 | 3.228 | 3.240 | 3.205 | 3.212 | 45,801 | -0.03(-0.80%) |
Jul 11, 2006 | 3.183 | 3.238 | 3.183 | 3.238 | 108,989 | +0.02(+0.59%) |
Jul 10, 2006 | 3.212 | 3.230 | 3.209 | 3.219 | 43,680 | +0.03(+0.81%) |
Jul 07, 2006 | 3.164 | 3.193 | 3.164 | 3.193 | 37,319 | +0.02(+0.52%) |
Jul 06, 2006 | 3.197 | 3.200 | 3.176 | 3.176 | 75,062 | -0.02(-0.66%) |
Jul 05, 2006 | 3.207 | 3.207 | 3.186 | 3.197 | 39,439 | -0.02(-0.51%) |
Jul 03, 2006 | 3.207 | 3.214 | 3.188 | 3.214 | 18,659 | -0.01(-0.29%) |
Jun 30, 2006 | 3.186 | 3.223 | 3.186 | 3.223 | 62,340 | +0.04(+1.18%) |
Jun 29, 2006 | 3.212 | 3.212 | 3.186 | 3.186 | 25,445 | -0.00(-0.15%) |
Jun 28, 2006 | 3.197 | 3.219 | 3.190 | 3.190 | 57,251 | -0.01(-0.22%) |
Jun 27, 2006 | 3.230 | 3.230 | 3.193 | 3.197 | 56,403 | -0.04(-1.38%) |
Jun 26, 2006 | 3.249 | 3.249 | 3.242 | 3.242 | 12,722 | -0.02(-0.65%) |
Jun 23, 2006 | 3.219 | 3.264 | 3.219 | 3.264 | 58,099 | +0.03(+1.02%) |
Jun 22, 2006 | 3.207 | 3.252 | 3.207 | 3.230 | 94,570 | +0.03(+0.88%) |
Jun 21, 2006 | 3.205 | 3.223 | 3.202 | 3.202 | 45,801 | -0.01(-0.37%) |
Jun 20, 2006 | 3.221 | 3.223 | 3.202 | 3.214 | 50,466 | -0.02(-0.51%) |
Jun 19, 2006 | 3.219 | 3.230 | 3.193 | 3.230 | 63,612 | +0.01(+0.29%) |
Jun 16, 2006 | 3.230 | 3.240 | 3.221 | 3.221 | 16,115 | +0.00(+0.00%) |
Jun 15, 2006 | 3.242 | 3.245 | 3.221 | 3.221 | 60,644 | +0.00(+0.07%) |
Jun 14, 2006 | 3.242 | 3.252 | 3.212 | 3.219 | 42,832 | -0.03(-1.02%) |
Jun 13, 2006 | 3.252 | 3.254 | 3.245 | 3.252 | 32,230 | +0.01(+0.22%) |
Jun 12, 2006 | 3.264 | 3.264 | 3.245 | 3.245 | 31,806 | -0.01(-0.36%) |
Jun 09, 2006 | 3.285 | 3.294 | 3.247 | 3.256 | 32,230 | -0.02(-0.58%) |
Jun 08, 2006 | 3.282 | 3.285 | 3.245 | 3.275 | 36,895 | -0.00(-0.07%) |
Jun 07, 2006 | 3.261 | 3.278 | 3.256 | 3.278 | 22,052 | +0.01(+0.22%) |
Jun 06, 2006 | 3.297 | 3.299 | 3.264 | 3.271 | 42,408 | -0.02(-0.50%) |
Jun 05, 2006 | 3.282 | 3.297 | 3.261 | 3.287 | 64,460 | +0.03(+0.87%) |
Jun 02, 2006 | 3.268 | 3.278 | 3.254 | 3.259 | 46,649 | -0.03(-0.79%) |
Jun 01, 2006 | 3.261 | 3.299 | 3.242 | 3.285 | 47,073 | +0.04(+1.24%) |
May 31, 2006 | 3.266 | 3.278 | 3.245 | 3.245 | 35,623 | -0.03(-0.94%) |
May 30, 2006 | 3.256 | 3.275 | 3.250 | 3.275 | 9,329 | +0.02(+0.58%) |
May 26, 2006 | 3.235 | 3.282 | 3.235 | 3.256 | 35,199 | +0.00(+0.07%) |
May 25, 2006 | 3.247 | 3.261 | 3.247 | 3.254 | 19,507 | +0.00(+0.15%) |
May 24, 2006 | 3.287 | 3.287 | 3.249 | 3.249 | 39,863 | -0.01(-0.43%) |
May 23, 2006 | 3.252 | 3.273 | 3.252 | 3.264 | 32,230 | +0.00(+0.14%) |
May 22, 2006 | 3.280 | 3.292 | 3.249 | 3.259 | 47,073 | -0.02(-0.58%) |
May 19, 2006 | 3.261 | 3.278 | 3.242 | 3.278 | 67,005 | +0.01(+0.36%) |
May 18, 2006 | 3.268 | 3.292 | 3.254 | 3.266 | 31,806 | +0.01(+0.29%) |
May 17, 2006 | 3.289 | 3.297 | 3.256 | 3.256 | 17,387 | -0.04(-1.36%) |
May 16, 2006 | 3.266 | 3.301 | 3.254 | 3.301 | 76,759 | +0.03(+1.01%) |
May 15, 2006 | 3.271 | 3.292 | 3.242 | 3.268 | 57,251 | -0.01(-0.22%) |
May 12, 2006 | 3.287 | 3.297 | 3.271 | 3.275 | 36,895 | -0.00(-0.07%) |
May 11, 2006 | 3.297 | 3.299 | 3.271 | 3.278 | 29,685 | -0.01(-0.36%) |
May 10, 2006 | 3.273 | 3.294 | 3.271 | 3.289 | 41,136 | +0.02(+0.58%) |
May 09, 2006 | 3.278 | 3.299 | 3.271 | 3.271 | 27,565 | -0.03(-0.86%) |
May 08, 2006 | 3.297 | 3.299 | 3.266 | 3.299 | 55,131 | +0.01(+0.29%) |
May 05, 2006 | 3.273 | 3.289 | 3.266 | 3.289 | 25,020 | +0.01(+0.43%) |
May 04, 2006 | 3.292 | 3.292 | 3.275 | 3.275 | 19,931 | +0.00(+0.07%) |
May 03, 2006 | 3.275 | 3.297 | 3.268 | 3.273 | 12,722 | -0.01(-0.43%) |
May 02, 2006 | 3.294 | 3.294 | 3.280 | 3.287 | 16,115 | +0.01(+0.36%) |