Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.433 | 3.453 | 3.405 | 3.436 | 19,850,820 | -0.03(-0.91%) |
Jul 28, 2006 | 3.387 | 3.468 | 3.386 | 3.467 | 25,253,132 | +0.08(+2.36%) |
Jul 27, 2006 | 3.406 | 3.459 | 3.379 | 3.387 | 43,456,516 | +0.02(+0.61%) |
Jul 26, 2006 | 3.316 | 3.401 | 3.280 | 3.366 | 34,374,212 | +0.03(+1.04%) |
Jul 25, 2006 | 3.305 | 3.358 | 3.263 | 3.332 | 26,412,490 | +0.03(+0.79%) |
Jul 24, 2006 | 3.205 | 3.322 | 3.188 | 3.305 | 36,478,976 | +0.14(+4.47%) |
Jul 21, 2006 | 3.212 | 3.232 | 3.146 | 3.164 | 26,457,954 | -0.04(-1.20%) |
Jul 20, 2006 | 3.323 | 3.327 | 3.197 | 3.203 | 29,764,864 | -0.09(-2.74%) |
Jul 19, 2006 | 3.205 | 3.313 | 3.203 | 3.293 | 45,382,092 | +0.08(+2.44%) |
Jul 18, 2006 | 3.253 | 3.285 | 3.148 | 3.214 | 50,899,404 | -0.00(-0.05%) |
Jul 17, 2006 | 3.301 | 3.328 | 3.187 | 3.216 | 50,566,436 | -0.13(-4.01%) |
Jul 14, 2006 | 3.328 | 3.354 | 3.273 | 3.350 | 33,244,274 | +0.09(+2.74%) |
Jul 13, 2006 | 3.292 | 3.309 | 3.249 | 3.261 | 34,878,340 | -0.06(-1.84%) |
Jul 12, 2006 | 3.350 | 3.397 | 3.317 | 3.321 | 41,941,460 | -0.03(-0.84%) |
Jul 11, 2006 | 3.257 | 3.357 | 3.230 | 3.350 | 29,082,890 | +0.08(+2.60%) |
Jul 10, 2006 | 3.289 | 3.308 | 3.229 | 3.265 | 21,177,328 | +0.00(+0.11%) |
Jul 07, 2006 | 3.332 | 3.352 | 3.249 | 3.261 | 28,117,426 | -0.05(-1.48%) |
Jul 06, 2006 | 3.300 | 3.336 | 3.276 | 3.310 | 32,556,950 | +0.03(+0.96%) |
Jul 05, 2006 | 3.242 | 3.315 | 3.210 | 3.278 | 42,017,680 | -0.07(-2.15%) |
Jul 03, 2006 | 3.345 | 3.365 | 3.324 | 3.351 | 25,750,572 | +0.01(+0.34%) |
Jun 30, 2006 | 3.348 | 3.365 | 3.287 | 3.339 | 38,559,668 | +0.05(+1.62%) |
Jun 29, 2006 | 3.145 | 3.286 | 3.143 | 3.286 | 63,685,764 | +0.18(+5.93%) |
Jun 28, 2006 | 3.068 | 3.115 | 3.054 | 3.102 | 37,945,888 | +0.08(+2.61%) |
Jun 27, 2006 | 3.111 | 3.130 | 3.012 | 3.023 | 34,530,664 | -0.04(-1.33%) |
Jun 26, 2006 | 3.064 | 3.096 | 3.029 | 3.064 | 31,977,940 | +0.00(+0.01%) |
Jun 23, 2006 | 2.931 | 3.124 | 2.924 | 3.064 | 52,346,260 | +0.08(+2.67%) |
Jun 22, 2006 | 2.995 | 3.009 | 2.932 | 2.984 | 30,569,862 | +0.00(+0.04%) |
Jun 21, 2006 | 2.868 | 3.010 | 2.858 | 2.983 | 46,840,984 | +0.11(+3.93%) |
Jun 20, 2006 | 2.882 | 2.943 | 2.853 | 2.870 | 49,932,604 | +0.01(+0.30%) |
Jun 19, 2006 | 2.948 | 2.956 | 2.834 | 2.862 | 48,963,128 | -0.09(-3.21%) |
Jun 16, 2006 | 2.958 | 2.977 | 2.854 | 2.957 | 51,459,692 | +0.02(+0.76%) |
Jun 15, 2006 | 2.802 | 2.969 | 2.799 | 2.934 | 71,984,464 | +0.20(+7.35%) |
Jun 14, 2006 | 2.659 | 2.747 | 2.633 | 2.733 | 68,043,720 | +0.11(+4.16%) |
Jun 13, 2006 | 2.715 | 2.786 | 2.580 | 2.624 | 113,432,496 | -0.15(-5.26%) |
Jun 12, 2006 | 2.917 | 2.945 | 2.763 | 2.770 | 60,852,224 | -0.17(-5.88%) |
Jun 09, 2006 | 3.045 | 3.066 | 2.921 | 2.943 | 64,651,228 | -0.07(-2.41%) |
Jun 08, 2006 | 2.997 | 3.034 | 2.831 | 3.016 | 97,348,584 | -0.04(-1.41%) |
Jun 07, 2006 | 3.153 | 3.181 | 3.043 | 3.059 | 45,828,716 | -0.13(-4.14%) |
Jun 06, 2006 | 3.209 | 3.219 | 3.098 | 3.191 | 51,586,724 | -0.02(-0.72%) |
Jun 05, 2006 | 3.354 | 3.364 | 3.207 | 3.214 | 36,291,764 | -0.13(-3.77%) |
Jun 02, 2006 | 3.374 | 3.386 | 3.274 | 3.340 | 32,234,684 | +0.04(+1.20%) |
Jun 01, 2006 | 3.238 | 3.317 | 3.193 | 3.300 | 38,264,144 | +0.05(+1.62%) |
May 31, 2006 | 3.270 | 3.302 | 3.213 | 3.247 | 52,857,072 | +0.04(+1.32%) |
May 30, 2006 | 3.319 | 3.338 | 3.191 | 3.205 | 53,194,048 | -0.18(-5.44%) |
May 26, 2006 | 3.322 | 3.416 | 3.262 | 3.390 | 60,210,368 | +0.17(+5.41%) |
May 25, 2006 | 3.159 | 3.225 | 3.097 | 3.216 | 70,203,304 | +0.13(+4.38%) |
May 24, 2006 | 3.128 | 3.176 | 2.995 | 3.081 | 63,057,276 | -0.09(-2.96%) |
May 23, 2006 | 3.290 | 3.363 | 3.170 | 3.175 | 67,651,920 | -0.00(-0.01%) |
May 22, 2006 | 3.141 | 3.221 | 3.057 | 3.175 | 80,969,152 | -0.18(-5.39%) |
May 19, 2006 | 3.406 | 3.430 | 3.268 | 3.356 | 72,794,808 | -0.05(-1.48%) |
May 18, 2006 | 3.508 | 3.533 | 3.355 | 3.406 | 53,517,652 | -0.09(-2.49%) |
May 17, 2006 | 3.619 | 3.662 | 3.438 | 3.493 | 46,395,692 | -0.20(-5.37%) |
May 16, 2006 | 3.737 | 3.739 | 3.612 | 3.692 | 35,488,104 | +0.05(+1.49%) |
May 15, 2006 | 3.626 | 3.717 | 3.541 | 3.637 | 50,940,856 | -0.13(-3.34%) |
May 12, 2006 | 3.824 | 3.836 | 3.725 | 3.763 | 35,243,396 | -0.13(-3.22%) |
May 11, 2006 | 4.017 | 4.018 | 3.864 | 3.888 | 41,147,160 | -0.11(-2.69%) |
May 10, 2006 | 3.998 | 4.001 | 3.926 | 3.996 | 32,404,508 | -0.00(-0.06%) |
May 09, 2006 | 3.949 | 4.006 | 3.921 | 3.998 | 31,739,918 | +0.08(+1.99%) |
May 08, 2006 | 3.917 | 3.925 | 3.876 | 3.920 | 31,410,964 | -0.01(-0.35%) |
May 05, 2006 | 3.817 | 3.958 | 3.817 | 3.934 | 37,607,576 | +0.14(+3.82%) |
May 04, 2006 | 3.778 | 3.840 | 3.744 | 3.789 | 41,890,648 | -0.01(-0.24%) |
May 03, 2006 | 3.784 | 3.798 | 3.708 | 3.798 | 27,335,162 | -0.02(-0.59%) |
May 02, 2006 | 3.649 | 3.820 | 3.646 | 3.820 | 40,125,536 | +0.09(+2.33%) |