Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.373 | 3.391 | 3.373 | 3.391 | 3,361 | +0.02(+0.53%) |
Jul 28, 2006 | 3.373 | 3.373 | 3.373 | 3.373 | 280 | -0.02(-0.53%) |
Jul 27, 2006 | 3.341 | 3.391 | 3.341 | 3.391 | 1,120 | +0.00(+0.00%) |
Jul 26, 2006 | 3.413 | 3.423 | 3.391 | 3.391 | 9,524 | -0.06(-1.66%) |
Jul 25, 2006 | 3.541 | 3.541 | 3.448 | 3.448 | 6,723 | -0.09(-2.52%) |
Jul 24, 2006 | 3.541 | 3.541 | 3.538 | 3.538 | 4,202 | -0.02(-0.70%) |
Jul 21, 2006 | 3.563 | 3.563 | 3.563 | 3.563 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 3.563 | 3.563 | 3.563 | 3.563 | 560 | +0.02(+0.71%) |
Jul 19, 2006 | 3.541 | 3.541 | 3.538 | 3.538 | 2,241 | -0.03(-0.80%) |
Jul 18, 2006 | 3.541 | 3.566 | 3.538 | 3.566 | 7,843 | +0.02(+0.71%) |
Jul 17, 2006 | 3.552 | 3.570 | 3.538 | 3.541 | 8,684 | -0.00(-0.00%) |
Jul 14, 2006 | 3.541 | 3.541 | 3.541 | 3.541 | 560 | -0.05(-1.29%) |
Jul 13, 2006 | 3.634 | 3.634 | 3.588 | 3.588 | 3,081 | -0.05(-1.35%) |
Jul 12, 2006 | 3.634 | 3.637 | 3.630 | 3.637 | 1,960 | -0.00(-0.02%) |
Jul 11, 2006 | 3.695 | 3.695 | 3.605 | 3.637 | 10,925 | -0.07(-2.02%) |
Jul 10, 2006 | 3.820 | 3.823 | 3.712 | 3.712 | 6,163 | -0.15(-3.88%) |
Jul 07, 2006 | 3.823 | 3.862 | 3.820 | 3.862 | 2,801 | +0.00(+0.09%) |
Jul 06, 2006 | 3.802 | 3.859 | 3.802 | 3.859 | 8,684 | +0.10(+2.56%) |
Jul 05, 2006 | 3.748 | 3.762 | 3.734 | 3.762 | 3,081 | +0.06(+1.74%) |
Jul 03, 2006 | 3.659 | 3.698 | 3.655 | 3.698 | 3,921 | +0.04(+1.07%) |
Jun 30, 2006 | 3.655 | 3.659 | 3.655 | 3.659 | 3,921 | +0.01(+0.39%) |
Jun 29, 2006 | 3.659 | 3.659 | 3.645 | 3.645 | 2,521 | +0.02(+0.49%) |
Jun 28, 2006 | 3.627 | 3.627 | 3.627 | 3.627 | 1,400 | +0.00(+0.10%) |
Jun 27, 2006 | 3.655 | 3.655 | 3.623 | 3.623 | 7,283 | -0.03(-0.88%) |
Jun 26, 2006 | 3.712 | 3.712 | 3.570 | 3.655 | 18,209 | +0.02(+0.59%) |
Jun 23, 2006 | 3.548 | 3.673 | 3.548 | 3.634 | 10,925 | -0.01(-0.20%) |
Jun 22, 2006 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 3.634 | 3.641 | 3.634 | 3.641 | 9,524 | -0.00(-0.10%) |
Jun 20, 2006 | 3.591 | 3.659 | 3.588 | 3.645 | 8,124 | -0.01(-0.20%) |
Jun 19, 2006 | 3.634 | 3.652 | 3.630 | 3.652 | 1,680 | +0.01(+0.39%) |
Jun 16, 2006 | 3.620 | 3.637 | 3.616 | 3.637 | 1,120 | +0.07(+1.90%) |
Jun 15, 2006 | 3.670 | 3.670 | 3.566 | 3.570 | 11,485 | -0.01(-0.30%) |
Jun 14, 2006 | 3.570 | 3.630 | 3.570 | 3.580 | 15,127 | -0.10(-2.62%) |
Jun 13, 2006 | 3.677 | 3.677 | 3.677 | 3.677 | 1,400 | +0.09(+2.49%) |
Jun 12, 2006 | 3.591 | 3.591 | 3.570 | 3.588 | 15,127 | -0.09(-2.43%) |
Jun 09, 2006 | 3.677 | 3.677 | 3.570 | 3.677 | 5,322 | -0.03(-0.87%) |
Jun 08, 2006 | 3.709 | 3.712 | 3.659 | 3.709 | 12,326 | +0.03(+0.87%) |
Jun 07, 2006 | 3.855 | 3.855 | 3.641 | 3.677 | 9,244 | -0.12(-3.29%) |
Jun 06, 2006 | 3.787 | 3.820 | 3.784 | 3.802 | 17,648 | -0.07(-1.84%) |
Jun 05, 2006 | 3.891 | 3.923 | 3.873 | 3.873 | 15,127 | -0.04(-0.91%) |
Jun 02, 2006 | 3.845 | 3.909 | 3.805 | 3.909 | 3,921 | +0.06(+1.67%) |
Jun 01, 2006 | 3.923 | 3.923 | 3.787 | 3.845 | 7,003 | -0.03(-0.74%) |
May 31, 2006 | 3.712 | 3.873 | 3.712 | 3.873 | 6,443 | +0.16(+4.43%) |
May 30, 2006 | 3.552 | 3.709 | 3.516 | 3.709 | 21,570 | +0.16(+4.42%) |
May 26, 2006 | 3.391 | 3.570 | 3.334 | 3.552 | 37,258 | +0.12(+3.65%) |
May 25, 2006 | 3.570 | 3.570 | 3.427 | 3.427 | 19,609 | -0.16(-4.57%) |
May 24, 2006 | 3.570 | 3.595 | 3.552 | 3.591 | 8,684 | +0.04(+1.11%) |
May 23, 2006 | 3.641 | 3.641 | 3.484 | 3.552 | 29,414 | -0.02(-0.60%) |
May 22, 2006 | 3.748 | 3.748 | 3.570 | 3.573 | 16,248 | -0.17(-4.67%) |
May 19, 2006 | 3.677 | 3.748 | 3.677 | 3.748 | 1,680 | +0.02(+0.48%) |
May 18, 2006 | 3.666 | 3.766 | 3.659 | 3.730 | 15,127 | -0.01(-0.38%) |
May 17, 2006 | 3.727 | 3.766 | 3.695 | 3.745 | 14,006 | +0.06(+1.65%) |
May 16, 2006 | 3.837 | 3.919 | 3.648 | 3.684 | 9,804 | -0.13(-3.37%) |
May 15, 2006 | 3.909 | 3.944 | 3.784 | 3.812 | 12,045 | -0.06(-1.57%) |
May 12, 2006 | 3.802 | 3.873 | 3.741 | 3.873 | 7,563 | +0.11(+2.84%) |
May 11, 2006 | 3.891 | 3.905 | 3.730 | 3.766 | 19,049 | -0.05(-1.40%) |
May 10, 2006 | 3.820 | 3.887 | 3.802 | 3.820 | 35,297 | -0.07(-1.84%) |
May 09, 2006 | 3.941 | 3.941 | 3.748 | 3.891 | 15,127 | -0.04(-1.00%) |
May 08, 2006 | 4.012 | 4.012 | 3.820 | 3.930 | 35,017 | -0.07(-1.70%) |
May 05, 2006 | 3.927 | 3.998 | 3.927 | 3.998 | 2,801 | +0.07(+1.91%) |
May 04, 2006 | 3.848 | 3.927 | 3.848 | 3.923 | 7,283 | +0.13(+3.48%) |
May 03, 2006 | 3.905 | 3.905 | 3.791 | 3.791 | 4,762 | -0.05(-1.21%) |
May 02, 2006 | 3.891 | 3.927 | 3.820 | 3.837 | 6,443 | -0.09(-2.27%) |