Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.612 | 2.671 | 2.567 | 2.659 | 1,897,218 | +0.03(+0.99%) |
Jul 28, 2006 | 2.671 | 2.690 | 2.516 | 2.633 | 1,644,990 | -0.03(-1.29%) |
Jul 27, 2006 | 2.609 | 2.717 | 2.510 | 2.667 | 2,681,787 | +0.18(+7.41%) |
Jul 26, 2006 | 2.529 | 2.539 | 2.421 | 2.483 | 1,105,530 | -0.07(-2.74%) |
Jul 25, 2006 | 2.612 | 2.647 | 2.518 | 2.554 | 1,550,851 | -0.06(-2.27%) |
Jul 24, 2006 | 2.468 | 2.633 | 2.454 | 2.613 | 1,662,861 | +0.14(+5.87%) |
Jul 21, 2006 | 2.412 | 2.500 | 2.353 | 2.468 | 716,312 | +0.04(+1.81%) |
Jul 20, 2006 | 2.574 | 2.612 | 2.418 | 2.424 | 1,250,085 | -0.13(-5.20%) |
Jul 19, 2006 | 2.448 | 2.595 | 2.430 | 2.557 | 1,307,952 | +0.11(+4.46%) |
Jul 18, 2006 | 2.398 | 2.467 | 2.366 | 2.448 | 1,019,844 | +0.06(+2.59%) |
Jul 17, 2006 | 2.321 | 2.444 | 2.315 | 2.386 | 1,558,592 | -0.02(-0.64%) |
Jul 14, 2006 | 2.424 | 2.431 | 2.396 | 2.402 | 1,644,889 | -0.03(-1.32%) |
Jul 13, 2006 | 2.454 | 2.454 | 2.347 | 2.434 | 1,711,938 | -0.03(-1.25%) |
Jul 12, 2006 | 2.478 | 2.502 | 2.460 | 2.464 | 1,739,125 | -0.03(-1.10%) |
Jul 11, 2006 | 2.310 | 2.502 | 2.296 | 2.492 | 2,449,827 | +0.19(+8.20%) |
Jul 10, 2006 | 2.196 | 2.315 | 2.158 | 2.303 | 2,315,991 | +0.11(+4.92%) |
Jul 07, 2006 | 2.253 | 2.253 | 2.180 | 2.195 | 643,488 | -0.07(-3.09%) |
Jul 06, 2006 | 2.228 | 2.284 | 2.219 | 2.265 | 1,516,069 | +0.04(+1.65%) |
Jul 05, 2006 | 2.314 | 2.329 | 2.213 | 2.228 | 678,889 | -0.11(-4.67%) |
Jul 03, 2006 | 2.244 | 2.339 | 2.244 | 2.337 | 675,608 | +0.08(+3.63%) |
Jun 30, 2006 | 2.277 | 2.292 | 2.215 | 2.256 | 5,009,087 | -0.00(-0.16%) |
Jun 29, 2006 | 2.159 | 2.282 | 2.152 | 2.259 | 2,451,727 | +0.14(+6.37%) |
Jun 28, 2006 | 2.149 | 2.159 | 2.118 | 2.124 | 1,861,594 | -0.01(-0.50%) |
Jun 27, 2006 | 2.200 | 2.223 | 2.125 | 2.134 | 2,135,074 | -0.07(-3.23%) |
Jun 26, 2006 | 2.242 | 2.260 | 2.182 | 2.206 | 823,840 | -0.02(-0.91%) |
Jun 23, 2006 | 2.237 | 2.258 | 2.206 | 2.226 | 1,020,909 | -0.02(-1.11%) |
Jun 22, 2006 | 2.256 | 2.256 | 2.222 | 2.251 | 1,866,391 | -0.00(-0.05%) |
Jun 21, 2006 | 2.238 | 2.279 | 2.238 | 2.252 | 1,285,330 | +0.01(+0.48%) |
Jun 20, 2006 | 2.304 | 2.304 | 2.240 | 2.241 | 1,368,072 | -0.05(-2.23%) |
Jun 19, 2006 | 2.375 | 2.387 | 2.280 | 2.292 | 1,577,760 | -0.08(-3.50%) |
Jun 16, 2006 | 2.393 | 2.404 | 2.369 | 2.375 | 2,766,597 | -0.02(-0.74%) |
Jun 15, 2006 | 2.387 | 2.410 | 2.366 | 2.393 | 2,006,722 | +0.02(+0.90%) |
Jun 14, 2006 | 2.392 | 2.404 | 2.339 | 2.372 | 1,434,249 | -0.03(-1.09%) |
Jun 13, 2006 | 2.422 | 2.425 | 2.360 | 2.398 | 2,785,256 | -0.04(-1.46%) |
Jun 12, 2006 | 2.434 | 2.440 | 2.416 | 2.434 | 1,375,203 | -0.00(-0.15%) |
Jun 09, 2006 | 2.436 | 2.448 | 2.412 | 2.437 | 1,200,988 | +0.00(+0.10%) |
Jun 08, 2006 | 2.434 | 2.450 | 2.372 | 2.435 | 1,599,595 | +0.00(+0.00%) |
Jun 07, 2006 | 2.388 | 2.455 | 2.374 | 2.435 | 1,568,494 | +0.04(+1.79%) |
Jun 06, 2006 | 2.365 | 2.403 | 2.346 | 2.392 | 1,735,078 | +0.03(+1.15%) |
Jun 05, 2006 | 2.378 | 2.410 | 2.355 | 2.365 | 1,453,969 | -0.03(-1.39%) |
Jun 02, 2006 | 2.374 | 2.405 | 2.349 | 2.398 | 1,449,319 | +0.07(+2.85%) |
Jun 01, 2006 | 2.322 | 2.346 | 2.285 | 2.332 | 1,321,557 | +0.01(+0.46%) |
May 31, 2006 | 2.359 | 2.389 | 2.294 | 2.321 | 3,050,620 | -0.03(-1.11%) |
May 30, 2006 | 2.418 | 2.423 | 2.342 | 2.347 | 1,319,585 | -0.07(-3.09%) |
May 26, 2006 | 2.480 | 2.481 | 2.381 | 2.422 | 974,714 | -0.03(-1.31%) |
May 25, 2006 | 2.493 | 2.523 | 2.413 | 2.454 | 1,126,539 | -0.01(-0.34%) |
May 24, 2006 | 2.467 | 2.508 | 2.398 | 2.462 | 1,220,152 | -0.02(-0.67%) |
May 23, 2006 | 2.593 | 2.652 | 2.464 | 2.479 | 1,577,912 | -0.10(-3.73%) |
May 22, 2006 | 2.664 | 2.689 | 2.498 | 2.575 | 2,104,677 | -0.08(-2.91%) |
May 19, 2006 | 2.637 | 2.719 | 2.603 | 2.652 | 3,173,746 | +0.03(+1.09%) |
May 18, 2006 | 2.629 | 2.698 | 2.614 | 2.624 | 2,833,271 | +0.01(+0.45%) |
May 17, 2006 | 2.643 | 2.670 | 2.612 | 2.612 | 1,674,187 | -0.06(-2.18%) |
May 16, 2006 | 2.671 | 2.719 | 2.639 | 2.670 | 1,730,386 | +0.02(+0.58%) |
May 15, 2006 | 2.610 | 2.682 | 2.600 | 2.654 | 1,727,231 | +0.02(+0.72%) |
May 12, 2006 | 2.610 | 2.645 | 2.606 | 2.635 | 1,166,712 | +0.01(+0.45%) |
May 11, 2006 | 2.679 | 2.679 | 2.589 | 2.624 | 1,815,941 | -0.05(-1.78%) |
May 10, 2006 | 2.692 | 2.713 | 2.653 | 2.671 | 1,442,778 | -0.04(-1.32%) |
May 09, 2006 | 2.754 | 2.754 | 2.632 | 2.707 | 960,179 | -0.04(-1.38%) |
May 08, 2006 | 2.724 | 2.760 | 2.705 | 2.745 | 1,316,085 | +0.02(+0.78%) |
May 05, 2006 | 2.746 | 2.778 | 2.707 | 2.723 | 1,563,836 | -0.01(-0.30%) |
May 04, 2006 | 2.536 | 2.806 | 2.525 | 2.732 | 2,719,951 | +0.19(+7.42%) |
May 03, 2006 | 2.472 | 2.554 | 2.441 | 2.543 | 970,725 | +0.06(+2.44%) |
May 02, 2006 | 2.554 | 2.554 | 2.425 | 2.482 | 1,448,650 | -0.06(-2.24%) |