Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.186 | 3.256 | 3.155 | 3.194 | 64,477 | +0.09(+2.76%) |
Jul 28, 2006 | 3.015 | 3.116 | 2.960 | 3.108 | 30,024 | +0.00(+0.00%) |
Jul 27, 2006 | 3.233 | 3.233 | 3.023 | 3.108 | 21,179 | -0.32(-9.32%) |
Jul 26, 2006 | 3.576 | 3.576 | 3.428 | 3.428 | 1,283 | +0.06(+1.85%) |
Jul 25, 2006 | 3.373 | 3.373 | 3.365 | 3.365 | 3,722 | -0.01(-0.23%) |
Jul 24, 2006 | 3.311 | 3.373 | 3.311 | 3.373 | 6,225 | +0.06(+1.88%) |
Jul 21, 2006 | 3.303 | 3.358 | 3.194 | 3.311 | 32,489 | -0.14(-4.06%) |
Jul 20, 2006 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.482 | 3.513 | 3.451 | 3.451 | 3,850 | -0.10(-2.85%) |
Jul 18, 2006 | 3.475 | 3.552 | 3.475 | 3.552 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.451 | 3.513 | 3.443 | 3.513 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.412 | 3.428 | 3.319 | 3.371 | 8,047 | -0.10(-2.77%) |
Jul 13, 2006 | 3.662 | 3.700 | 3.358 | 3.467 | 22,985 | -0.23(-6.32%) |
Jul 12, 2006 | 3.646 | 3.724 | 3.607 | 3.700 | 18,651 | +0.25(+7.22%) |
Jul 11, 2006 | 3.365 | 3.451 | 3.311 | 3.451 | 11,039 | +0.08(+2.31%) |
Jul 10, 2006 | 3.339 | 3.404 | 3.303 | 3.373 | 58,828 | +0.02(+0.70%) |
Jul 07, 2006 | 3.288 | 3.389 | 3.288 | 3.350 | 3,337 | +0.16(+4.88%) |
Jul 06, 2006 | 3.256 | 3.256 | 3.077 | 3.194 | 82,922 | -0.05(-1.44%) |
Jul 05, 2006 | 3.778 | 3.778 | 3.241 | 3.241 | 4,158 | -0.27(-7.76%) |
Jul 03, 2006 | 3.576 | 3.576 | 3.513 | 3.513 | 1,527 | -0.23(-6.04%) |
Jun 30, 2006 | 3.459 | 3.739 | 3.428 | 3.739 | 23,247 | +0.27(+7.87%) |
Jun 29, 2006 | 3.591 | 3.591 | 3.467 | 3.467 | 1,540 | -0.07(-1.98%) |
Jun 28, 2006 | 3.373 | 3.623 | 3.350 | 3.537 | 5,647 | +0.25(+7.58%) |
Jun 27, 2006 | 3.389 | 3.389 | 3.288 | 3.288 | 5,813 | -0.12(-3.65%) |
Jun 26, 2006 | 3.552 | 3.552 | 3.412 | 3.412 | 385 | -0.19(-5.19%) |
Jun 23, 2006 | 3.623 | 3.716 | 3.521 | 3.599 | 4,235 | -0.09(-2.53%) |
Jun 22, 2006 | 3.739 | 3.739 | 3.693 | 3.693 | 4,825 | -0.05(-1.25%) |
Jun 21, 2006 | 3.614 | 3.739 | 3.614 | 3.739 | 2,567 | +0.22(+6.19%) |
Jun 20, 2006 | 3.568 | 3.654 | 3.459 | 3.521 | 12,804 | -0.16(-4.24%) |
Jun 19, 2006 | 3.677 | 3.677 | 3.677 | 3.677 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 3.677 | 3.695 | 3.669 | 3.677 | 5,365 | +0.00(+0.00%) |
Jun 15, 2006 | 3.810 | 3.973 | 3.677 | 3.677 | 21,668 | +0.09(+2.39%) |
Jun 14, 2006 | 3.334 | 3.996 | 3.069 | 3.591 | 82,809 | +0.32(+9.76%) |
Jun 13, 2006 | 3.630 | 3.630 | 3.194 | 3.272 | 30,763 | -0.45(-12.17%) |
Jun 12, 2006 | 4.121 | 4.121 | 3.677 | 3.725 | 58,729 | -0.33(-8.21%) |
Jun 09, 2006 | 4.043 | 4.074 | 4.043 | 4.059 | 385 | +0.04(+0.97%) |
Jun 08, 2006 | 4.090 | 4.090 | 3.981 | 4.020 | 3,979 | +0.01(+0.19%) |
Jun 07, 2006 | 4.004 | 4.051 | 4.004 | 4.012 | 2,952 | -0.05(-1.34%) |
Jun 06, 2006 | 4.020 | 4.074 | 4.020 | 4.067 | 1,732 | +0.09(+2.15%) |
Jun 05, 2006 | 4.012 | 4.035 | 3.981 | 3.981 | 1,540 | -0.05(-1.35%) |
Jun 02, 2006 | 4.098 | 4.106 | 3.989 | 4.035 | 24,133 | -0.08(-1.89%) |
Jun 01, 2006 | 4.331 | 4.331 | 4.004 | 4.113 | 13,095 | -0.04(-0.94%) |
May 31, 2006 | 4.246 | 4.355 | 4.152 | 4.152 | 84,535 | +0.14(+3.49%) |
May 30, 2006 | 4.012 | 4.012 | 4.012 | 4.012 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.300 | 4.300 | 3.996 | 4.012 | 3,595 | -0.03(-0.77%) |
May 25, 2006 | 4.238 | 4.238 | 4.043 | 4.043 | 2,512 | +0.05(+1.37%) |
May 24, 2006 | 3.989 | 4.238 | 3.989 | 3.989 | 12,027 | +0.01(+0.20%) |
May 23, 2006 | 4.090 | 4.090 | 3.981 | 3.981 | 7,188 | -0.18(-4.31%) |
May 22, 2006 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.409 | 4.503 | 4.082 | 4.160 | 74,666 | -0.22(-4.98%) |
May 18, 2006 | 4.386 | 4.409 | 4.363 | 4.378 | 36,431 | +0.02(+0.36%) |
May 17, 2006 | 4.363 | 4.425 | 4.363 | 4.363 | 31,669 | +0.00(+0.00%) |
May 16, 2006 | 4.487 | 4.542 | 4.363 | 4.363 | 55,966 | -0.03(-0.71%) |
May 15, 2006 | 4.363 | 4.448 | 4.363 | 4.394 | 16,815 | +0.01(+0.18%) |
May 12, 2006 | 4.441 | 4.441 | 4.370 | 4.386 | 4,621 | -0.08(-1.75%) |
May 11, 2006 | 4.363 | 4.479 | 4.363 | 4.464 | 8,833 | +0.16(+3.80%) |
May 10, 2006 | 4.518 | 4.518 | 4.285 | 4.300 | 16,815 | -0.19(-4.33%) |
May 09, 2006 | 4.464 | 4.830 | 4.425 | 4.495 | 27,306 | +0.05(+1.23%) |
May 08, 2006 | 4.417 | 4.461 | 4.417 | 4.441 | 1,540 | -0.06(-1.38%) |
May 05, 2006 | 4.363 | 4.557 | 4.363 | 4.503 | 12,849 | +0.20(+4.71%) |
May 04, 2006 | 4.511 | 4.542 | 4.300 | 4.300 | 82,833 | -0.22(-4.83%) |
May 03, 2006 | 4.456 | 4.674 | 4.456 | 4.518 | 41,666 | +0.12(+2.65%) |
May 02, 2006 | 4.518 | 4.581 | 4.402 | 4.402 | 14,846 | -0.16(-3.42%) |