Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.670 | 3.880 | 3.540 | 3.880 | 70,056 | +0.17(+4.58%) |
Jul 28, 2006 | 3.670 | 3.750 | 3.520 | 3.710 | 41,537 | -0.04(-1.07%) |
Jul 27, 2006 | 3.720 | 3.770 | 3.490 | 3.750 | 57,125 | +0.00(+0.00%) |
Jul 26, 2006 | 3.650 | 3.940 | 3.650 | 3.750 | 51,574 | +0.09(+2.46%) |
Jul 25, 2006 | 3.420 | 3.680 | 3.400 | 3.660 | 55,352 | +0.16(+4.57%) |
Jul 24, 2006 | 3.630 | 3.630 | 3.500 | 3.500 | 22,303 | -0.14(-3.85%) |
Jul 21, 2006 | 3.540 | 3.660 | 3.500 | 3.640 | 26,785 | +0.08(+2.25%) |
Jul 20, 2006 | 3.580 | 3.640 | 3.410 | 3.560 | 52,649 | -0.02(-0.56%) |
Jul 19, 2006 | 3.680 | 3.700 | 3.560 | 3.580 | 20,390 | -0.12(-3.24%) |
Jul 18, 2006 | 3.590 | 3.700 | 3.570 | 3.700 | 23,410 | +0.09(+2.49%) |
Jul 17, 2006 | 3.800 | 3.830 | 3.520 | 3.610 | 21,069 | -0.18(-4.75%) |
Jul 14, 2006 | 3.810 | 3.810 | 3.537 | 3.790 | 75,061 | -0.09(-2.32%) |
Jul 13, 2006 | 3.750 | 3.890 | 3.490 | 3.880 | 80,908 | +0.09(+2.37%) |
Jul 12, 2006 | 3.800 | 3.800 | 3.760 | 3.790 | 35,159 | -0.02(-0.52%) |
Jul 11, 2006 | 3.800 | 3.840 | 3.750 | 3.810 | 35,174 | +0.03(+0.79%) |
Jul 10, 2006 | 3.870 | 3.880 | 3.780 | 3.780 | 56,453 | -0.10(-2.58%) |
Jul 07, 2006 | 3.850 | 3.930 | 3.850 | 3.880 | 64,993 | +0.00(+0.00%) |
Jul 06, 2006 | 3.830 | 3.900 | 3.740 | 3.880 | 62,670 | +0.09(+2.37%) |
Jul 05, 2006 | 3.510 | 3.790 | 3.510 | 3.790 | 77,857 | +0.24(+6.63%) |
Jul 03, 2006 | 3.520 | 3.580 | 3.500 | 3.554 | 30,282 | +0.01(+0.41%) |
Jun 30, 2006 | 3.410 | 3.540 | 3.410 | 3.540 | 44,810 | +0.13(+3.81%) |
Jun 29, 2006 | 3.450 | 3.500 | 3.380 | 3.410 | 203,400 | -0.09(-2.57%) |
Jun 28, 2006 | 3.500 | 3.520 | 3.440 | 3.500 | 114,125 | -0.04(-1.13%) |
Jun 27, 2006 | 3.530 | 3.550 | 3.430 | 3.540 | 69,794 | -0.09(-2.48%) |
Jun 26, 2006 | 3.600 | 3.660 | 3.480 | 3.630 | 122,900 | +0.00(+0.00%) |
Jun 23, 2006 | 3.610 | 3.630 | 3.460 | 3.630 | 67,862 | -0.02(-0.55%) |
Jun 22, 2006 | 3.700 | 3.730 | 3.620 | 3.650 | 42,806 | -0.08(-2.14%) |
Jun 21, 2006 | 3.531 | 3.770 | 3.531 | 3.730 | 93,640 | +0.03(+0.81%) |
Jun 20, 2006 | 3.830 | 3.830 | 3.570 | 3.700 | 75,461 | -0.10(-2.63%) |
Jun 19, 2006 | 3.760 | 3.800 | 3.700 | 3.800 | 61,690 | +0.05(+1.33%) |
Jun 16, 2006 | 3.480 | 3.810 | 3.480 | 3.750 | 163,559 | +0.23(+6.53%) |
Jun 15, 2006 | 3.260 | 3.530 | 3.190 | 3.520 | 88,265 | +0.21(+6.34%) |
Jun 14, 2006 | 3.360 | 3.420 | 3.170 | 3.310 | 325,715 | -0.08(-2.36%) |
Jun 13, 2006 | 3.400 | 3.430 | 3.320 | 3.390 | 103,768 | -0.04(-1.17%) |
Jun 12, 2006 | 3.500 | 3.560 | 3.400 | 3.430 | 66,004 | -0.09(-2.56%) |
Jun 09, 2006 | 3.410 | 3.520 | 3.350 | 3.520 | 68,487 | +0.12(+3.53%) |
Jun 08, 2006 | 3.450 | 3.500 | 3.330 | 3.400 | 132,661 | -0.07(-2.02%) |
Jun 07, 2006 | 3.550 | 3.640 | 3.470 | 3.470 | 85,983 | -0.07(-1.98%) |
Jun 06, 2006 | 3.600 | 3.600 | 3.410 | 3.540 | 2,122,682 | -0.07(-1.94%) |
Jun 05, 2006 | 3.780 | 3.830 | 3.570 | 3.610 | 148,605 | -0.21(-5.50%) |
Jun 02, 2006 | 3.900 | 3.980 | 3.700 | 3.820 | 137,248 | -0.06(-1.55%) |
Jun 01, 2006 | 3.650 | 4.050 | 3.610 | 3.880 | 174,857 | +0.27(+7.48%) |
May 31, 2006 | 3.540 | 3.740 | 3.500 | 3.610 | 66,901 | +0.05(+1.40%) |
May 30, 2006 | 3.500 | 3.560 | 3.410 | 3.560 | 71,853 | +0.03(+0.85%) |
May 26, 2006 | 3.680 | 3.690 | 3.510 | 3.530 | 102,387 | -0.11(-3.02%) |
May 25, 2006 | 3.380 | 3.840 | 3.300 | 3.640 | 72,305 | +0.26(+7.69%) |
May 24, 2006 | 3.510 | 3.530 | 3.300 | 3.380 | 200,454 | -0.02(-0.59%) |
May 23, 2006 | 3.530 | 3.570 | 3.360 | 3.400 | 184,807 | -0.12(-3.52%) |
May 22, 2006 | 3.450 | 3.550 | 3.430 | 3.524 | 145,343 | +0.04(+1.26%) |
May 19, 2006 | 3.520 | 3.550 | 3.470 | 3.480 | 69,740 | -0.05(-1.42%) |
May 18, 2006 | 3.500 | 3.570 | 3.480 | 3.530 | 117,193 | +0.00(+0.00%) |
May 17, 2006 | 3.750 | 3.780 | 3.510 | 3.530 | 162,321 | -0.22(-5.87%) |
May 16, 2006 | 3.750 | 3.800 | 3.750 | 3.750 | 50,865 | -0.07(-1.83%) |
May 15, 2006 | 3.850 | 3.890 | 3.640 | 3.820 | 81,285 | -0.07(-1.80%) |
May 12, 2006 | 3.740 | 3.920 | 3.700 | 3.890 | 90,726 | +0.10(+2.64%) |
May 11, 2006 | 3.990 | 3.990 | 3.630 | 3.790 | 189,331 | -0.19(-4.77%) |
May 10, 2006 | 4.030 | 4.050 | 3.840 | 3.980 | 257,089 | -0.08(-1.97%) |
May 09, 2006 | 4.270 | 4.310 | 4.000 | 4.060 | 200,496 | -0.24(-5.58%) |
May 08, 2006 | 4.230 | 4.330 | 4.200 | 4.300 | 140,276 | +0.10(+2.38%) |
May 05, 2006 | 4.390 | 4.390 | 4.200 | 4.200 | 284,835 | -0.15(-3.45%) |
May 04, 2006 | 4.410 | 4.450 | 4.330 | 4.350 | 271,784 | -0.09(-2.03%) |
May 03, 2006 | 4.430 | 4.500 | 4.410 | 4.440 | 73,690 | -0.01(-0.22%) |
May 02, 2006 | 4.480 | 4.480 | 4.360 | 4.450 | 103,037 | +0.06(+1.37%) |