Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.054 | 3.248 | 3.003 | 3.223 | 226,645 | +0.09(+2.97%) |
Jul 28, 2006 | 3.079 | 3.223 | 2.953 | 3.130 | 822,892 | +0.10(+3.34%) |
Jul 27, 2006 | 3.071 | 3.121 | 3.012 | 3.029 | 178,874 | -0.03(-0.83%) |
Jul 26, 2006 | 3.062 | 3.193 | 3.005 | 3.054 | 261,021 | -0.07(-2.16%) |
Jul 25, 2006 | 3.155 | 3.231 | 3.062 | 3.121 | 170,932 | -0.04(-1.33%) |
Jul 24, 2006 | 2.978 | 3.164 | 2.953 | 3.164 | 123,279 | +0.19(+6.53%) |
Jul 21, 2006 | 3.020 | 3.062 | 2.902 | 2.970 | 277,142 | -0.05(-1.68%) |
Jul 20, 2006 | 3.273 | 3.282 | 3.012 | 3.020 | 145,802 | -0.21(-6.53%) |
Jul 19, 2006 | 3.045 | 3.290 | 3.045 | 3.231 | 231,505 | +0.19(+6.09%) |
Jul 18, 2006 | 2.995 | 3.062 | 2.944 | 3.045 | 133,355 | +0.05(+1.69%) |
Jul 17, 2006 | 2.910 | 2.995 | 2.902 | 2.995 | 171,761 | +0.05(+1.72%) |
Jul 14, 2006 | 2.910 | 2.995 | 2.835 | 2.944 | 458,861 | -0.12(-3.86%) |
Jul 13, 2006 | 3.096 | 3.113 | 3.020 | 3.062 | 415,120 | -0.10(-3.20%) |
Jul 12, 2006 | 3.231 | 3.256 | 3.147 | 3.164 | 293,974 | -0.08(-2.60%) |
Jul 11, 2006 | 3.206 | 3.248 | 3.071 | 3.248 | 206,019 | +0.03(+0.79%) |
Jul 10, 2006 | 3.071 | 3.366 | 3.054 | 3.223 | 597,432 | +0.07(+2.14%) |
Jul 07, 2006 | 3.155 | 3.197 | 3.071 | 3.155 | 176,503 | -0.02(-0.53%) |
Jul 06, 2006 | 3.189 | 3.248 | 3.164 | 3.172 | 239,684 | +0.01(+0.27%) |
Jul 05, 2006 | 3.197 | 3.197 | 3.054 | 3.164 | 209,338 | -0.12(-3.60%) |
Jul 03, 2006 | 3.197 | 3.282 | 3.197 | 3.282 | 162,515 | +0.08(+2.64%) |
Jun 30, 2006 | 3.358 | 3.358 | 3.172 | 3.197 | 1,456,242 | +0.03(+1.07%) |
Jun 29, 2006 | 3.020 | 3.206 | 3.003 | 3.164 | 384,419 | +0.18(+5.93%) |
Jun 28, 2006 | 2.970 | 3.003 | 2.910 | 2.986 | 435,983 | +0.01(+0.28%) |
Jun 27, 2006 | 3.037 | 3.104 | 2.953 | 2.978 | 492,882 | -0.05(-1.67%) |
Jun 26, 2006 | 2.868 | 3.045 | 2.868 | 3.029 | 418,440 | +0.16(+5.59%) |
Jun 23, 2006 | 2.953 | 2.970 | 2.868 | 2.868 | 125,413 | -0.12(-3.95%) |
Jun 22, 2006 | 2.953 | 2.986 | 2.826 | 2.986 | 170,102 | +0.03(+0.85%) |
Jun 21, 2006 | 2.936 | 3.003 | 2.868 | 2.961 | 939,178 | +0.06(+2.03%) |
Jun 20, 2006 | 2.944 | 3.003 | 2.801 | 2.902 | 225,341 | -0.03(-1.15%) |
Jun 19, 2006 | 3.020 | 3.113 | 2.877 | 2.936 | 663,340 | -0.06(-1.97%) |
Jun 16, 2006 | 3.029 | 3.062 | 2.868 | 2.995 | 1,373,265 | -0.03(-1.11%) |
Jun 15, 2006 | 2.877 | 3.189 | 2.843 | 3.029 | 203,056 | +0.21(+7.48%) |
Jun 14, 2006 | 2.961 | 2.961 | 2.742 | 2.818 | 154,692 | -0.14(-4.84%) |
Jun 13, 2006 | 2.978 | 3.037 | 2.927 | 2.961 | 216,450 | -0.03(-0.85%) |
Jun 12, 2006 | 3.104 | 3.104 | 2.953 | 2.986 | 289,588 | -0.13(-4.06%) |
Jun 09, 2006 | 3.239 | 3.332 | 3.079 | 3.113 | 138,808 | -0.13(-3.91%) |
Jun 08, 2006 | 2.944 | 3.248 | 2.868 | 3.239 | 417,136 | +0.25(+8.47%) |
Jun 07, 2006 | 3.239 | 3.282 | 2.978 | 2.986 | 213,487 | -0.25(-7.81%) |
Jun 06, 2006 | 3.282 | 3.290 | 3.088 | 3.239 | 246,796 | -0.03(-1.03%) |
Jun 05, 2006 | 3.358 | 3.450 | 3.248 | 3.273 | 507,106 | -0.09(-2.76%) |
Jun 02, 2006 | 3.374 | 3.400 | 3.324 | 3.366 | 876,116 | -0.01(-0.25%) |
Jun 01, 2006 | 3.315 | 3.450 | 3.231 | 3.374 | 611,657 | +0.10(+3.09%) |
May 31, 2006 | 3.155 | 3.282 | 3.104 | 3.273 | 1,050,604 | +0.13(+4.02%) |
May 30, 2006 | 3.104 | 3.197 | 2.894 | 3.147 | 677,446 | +0.08(+2.75%) |
May 26, 2006 | 3.037 | 3.121 | 3.003 | 3.062 | 123,398 | +0.03(+1.11%) |
May 25, 2006 | 2.843 | 3.054 | 2.801 | 3.029 | 157,418 | +0.25(+9.12%) |
May 24, 2006 | 2.632 | 2.826 | 2.539 | 2.775 | 145,209 | +0.14(+5.45%) |
May 23, 2006 | 2.725 | 2.868 | 2.632 | 2.632 | 369,720 | -0.04(-1.58%) |
May 22, 2006 | 2.801 | 2.809 | 2.666 | 2.674 | 197,010 | -0.15(-5.37%) |
May 19, 2006 | 2.818 | 2.885 | 2.674 | 2.826 | 110,240 | +0.01(+0.30%) |
May 18, 2006 | 2.860 | 2.970 | 2.809 | 2.818 | 328,350 | -0.08(-2.91%) |
May 17, 2006 | 2.860 | 2.986 | 2.750 | 2.902 | 674,601 | +0.04(+1.47%) |
May 16, 2006 | 2.910 | 3.037 | 2.759 | 2.860 | 319,579 | +0.00(+0.00%) |
May 15, 2006 | 2.910 | 2.986 | 2.809 | 2.860 | 501,179 | -0.13(-4.24%) |
May 12, 2006 | 3.003 | 3.062 | 2.953 | 2.986 | 831,308 | -0.03(-0.84%) |
May 11, 2006 | 3.113 | 3.164 | 2.953 | 3.012 | 546,698 | -0.12(-3.77%) |
May 10, 2006 | 3.189 | 3.239 | 3.104 | 3.130 | 409,549 | -0.06(-1.85%) |
May 09, 2006 | 3.088 | 3.299 | 3.045 | 3.189 | 495,015 | +0.10(+3.28%) |
May 08, 2006 | 2.995 | 3.121 | 2.868 | 3.088 | 882,161 | -0.13(-4.19%) |
May 05, 2006 | 2.995 | 3.366 | 2.986 | 3.223 | 3,116,963 | +0.24(+7.91%) |
May 04, 2006 | 2.531 | 3.037 | 2.531 | 2.986 | 4,922,538 | +0.72(+31.60%) |
May 03, 2006 | 2.261 | 2.328 | 2.202 | 2.269 | 575,266 | +0.01(+0.37%) |
May 02, 2006 | 2.177 | 2.269 | 2.143 | 2.261 | 350,636 | +0.04(+1.90%) |