Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.917 | 3.006 | 2.902 | 3.006 | 33,447 | +0.07(+2.27%) |
Jul 28, 2006 | 2.984 | 2.984 | 2.888 | 2.940 | 22,703 | -0.09(-2.94%) |
Jul 27, 2006 | 2.917 | 3.051 | 2.910 | 3.029 | 13,220 | +0.10(+3.55%) |
Jul 26, 2006 | 2.724 | 2.932 | 2.606 | 2.925 | 87,853 | +0.24(+8.84%) |
Jul 25, 2006 | 2.925 | 2.932 | 2.672 | 2.687 | 118,281 | -0.21(-7.39%) |
Jul 24, 2006 | 2.947 | 2.969 | 2.895 | 2.902 | 36,959 | -0.08(-2.52%) |
Jul 21, 2006 | 3.140 | 3.140 | 2.917 | 2.977 | 105,748 | -0.16(-5.18%) |
Jul 20, 2006 | 3.155 | 3.237 | 3.133 | 3.139 | 25,589 | -0.05(-1.42%) |
Jul 19, 2006 | 3.155 | 3.340 | 3.155 | 3.185 | 41,371 | -0.07(-2.28%) |
Jul 18, 2006 | 3.281 | 3.474 | 3.214 | 3.259 | 15,738 | -0.03(-0.90%) |
Jul 17, 2006 | 3.370 | 3.415 | 3.259 | 3.288 | 23,159 | -0.16(-4.53%) |
Jul 14, 2006 | 3.155 | 3.489 | 3.155 | 3.444 | 17,794 | +0.10(+3.11%) |
Jul 13, 2006 | 3.482 | 3.496 | 3.303 | 3.340 | 17,795 | -0.14(-4.05%) |
Jul 12, 2006 | 3.367 | 3.571 | 3.367 | 3.482 | 41,502 | +0.07(+2.18%) |
Jul 11, 2006 | 3.340 | 3.407 | 3.340 | 3.407 | 32,508 | +0.07(+2.00%) |
Jul 10, 2006 | 3.541 | 3.556 | 3.244 | 3.340 | 115,702 | -0.22(-6.05%) |
Jul 07, 2006 | 3.511 | 3.623 | 3.482 | 3.556 | 21,773 | +0.00(+0.00%) |
Jul 06, 2006 | 3.600 | 3.600 | 3.430 | 3.556 | 50,345 | -0.06(-1.64%) |
Jul 05, 2006 | 3.251 | 3.615 | 3.251 | 3.615 | 123,640 | +0.32(+9.71%) |
Jul 03, 2006 | 3.318 | 3.326 | 3.170 | 3.295 | 59,038 | -0.03(-0.92%) |
Jun 30, 2006 | 3.608 | 3.608 | 3.251 | 3.326 | 210,286 | -0.28(-7.82%) |
Jun 29, 2006 | 3.623 | 3.667 | 3.563 | 3.608 | 109,520 | +0.02(+0.62%) |
Jun 28, 2006 | 3.689 | 3.689 | 3.585 | 3.585 | 33,449 | -0.09(-2.42%) |
Jun 27, 2006 | 3.615 | 3.734 | 3.615 | 3.675 | 31,629 | +0.04(+1.02%) |
Jun 26, 2006 | 3.719 | 3.816 | 3.608 | 3.637 | 115,313 | -0.04(-1.21%) |
Jun 23, 2006 | 3.712 | 3.823 | 3.623 | 3.682 | 141,392 | +0.02(+0.61%) |
Jun 22, 2006 | 4.046 | 4.046 | 3.660 | 3.660 | 283,481 | -0.27(-6.81%) |
Jun 21, 2006 | 3.979 | 4.046 | 3.897 | 3.927 | 150,150 | +0.07(+1.73%) |
Jun 20, 2006 | 3.905 | 3.934 | 3.853 | 3.860 | 124,822 | +0.04(+0.97%) |
Jun 19, 2006 | 3.786 | 3.934 | 3.773 | 3.823 | 136,938 | +0.10(+2.79%) |
Jun 16, 2006 | 3.667 | 3.734 | 3.645 | 3.719 | 16,138 | +0.01(+0.20%) |
Jun 15, 2006 | 3.801 | 3.801 | 3.697 | 3.712 | 39,740 | -0.07(-1.96%) |
Jun 14, 2006 | 3.726 | 3.786 | 3.467 | 3.786 | 66,124 | +0.04(+0.99%) |
Jun 13, 2006 | 3.764 | 3.764 | 3.637 | 3.749 | 29,087 | +0.04(+1.20%) |
Jun 12, 2006 | 3.637 | 3.771 | 3.615 | 3.704 | 84,494 | +0.06(+1.63%) |
Jun 09, 2006 | 3.600 | 3.675 | 3.600 | 3.645 | 4,580 | +0.03(+0.82%) |
Jun 08, 2006 | 3.608 | 3.645 | 3.608 | 3.615 | 5,401 | -0.02(-0.61%) |
Jun 07, 2006 | 3.563 | 3.660 | 3.563 | 3.637 | 202,427 | +0.05(+1.45%) |
Jun 06, 2006 | 3.563 | 3.600 | 3.563 | 3.585 | 36,423 | +0.01(+0.42%) |
Jun 05, 2006 | 3.563 | 3.585 | 3.563 | 3.571 | 16,127 | -0.01(-0.41%) |
Jun 02, 2006 | 3.536 | 3.593 | 3.459 | 3.585 | 15,129 | +0.03(+0.84%) |
Jun 01, 2006 | 3.422 | 3.556 | 3.378 | 3.556 | 20,288 | +0.14(+4.13%) |
May 31, 2006 | 3.482 | 3.504 | 3.415 | 3.415 | 16,434 | -0.08(-2.34%) |
May 30, 2006 | 3.452 | 3.496 | 3.452 | 3.496 | 6,489 | +0.01(+0.43%) |
May 26, 2006 | 3.467 | 3.645 | 3.467 | 3.482 | 14,023 | +0.04(+1.30%) |
May 25, 2006 | 3.526 | 3.526 | 3.378 | 3.437 | 30,310 | -0.07(-1.91%) |
May 24, 2006 | 3.474 | 3.526 | 3.466 | 3.504 | 30,276 | +0.01(+0.43%) |
May 23, 2006 | 3.608 | 3.645 | 3.459 | 3.489 | 34,832 | -0.06(-1.67%) |
May 22, 2006 | 3.467 | 3.667 | 3.367 | 3.548 | 38,674 | +0.09(+2.58%) |
May 19, 2006 | 3.682 | 3.682 | 3.415 | 3.459 | 54,641 | -0.19(-5.28%) |
May 18, 2006 | 3.533 | 3.682 | 3.415 | 3.652 | 29,159 | +0.10(+2.93%) |
May 17, 2006 | 3.571 | 3.630 | 3.444 | 3.548 | 59,720 | -0.01(-0.42%) |
May 16, 2006 | 3.489 | 3.593 | 3.489 | 3.563 | 18,347 | +0.06(+1.70%) |
May 15, 2006 | 3.541 | 3.541 | 3.415 | 3.504 | 24,087 | -0.06(-1.67%) |
May 12, 2006 | 3.541 | 3.637 | 3.459 | 3.563 | 35,025 | +0.07(+1.91%) |
May 11, 2006 | 3.415 | 3.519 | 3.415 | 3.496 | 120,362 | +0.07(+1.95%) |
May 10, 2006 | 3.504 | 3.682 | 3.430 | 3.430 | 107,601 | -0.07(-2.12%) |
May 09, 2006 | 3.385 | 3.533 | 3.348 | 3.504 | 282,526 | +0.14(+4.19%) |
May 08, 2006 | 3.340 | 3.521 | 3.296 | 3.363 | 43,239 | -0.01(-0.22%) |
May 05, 2006 | 3.073 | 3.378 | 3.051 | 3.370 | 103,206 | +0.30(+9.66%) |
May 04, 2006 | 3.021 | 3.081 | 3.014 | 3.073 | 14,034 | +0.06(+1.97%) |
May 03, 2006 | 3.036 | 3.044 | 3.006 | 3.014 | 113,614 | +0.01(+0.50%) |
May 02, 2006 | 2.969 | 3.044 | 2.932 | 2.999 | 143,678 | +0.07(+2.54%) |