Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.744 | 2.858 | 2.744 | 2.827 | 5,274,862 | +0.02(+0.76%) |
Jul 28, 2006 | 2.736 | 2.823 | 2.716 | 2.806 | 5,571,852 | +0.02(+0.64%) |
Jul 27, 2006 | 2.894 | 2.909 | 2.765 | 2.788 | 6,361,278 | -0.08(-2.79%) |
Jul 26, 2006 | 2.922 | 2.922 | 2.798 | 2.868 | 7,866,027 | -0.03(-1.07%) |
Jul 25, 2006 | 2.934 | 2.952 | 2.852 | 2.899 | 9,765,242 | -0.03(-1.06%) |
Jul 24, 2006 | 2.842 | 2.948 | 2.805 | 2.930 | 17,559,230 | +0.12(+4.31%) |
Jul 21, 2006 | 2.943 | 2.971 | 2.752 | 2.809 | 41,285,484 | -0.24(-7.93%) |
Jul 20, 2006 | 3.239 | 3.251 | 3.019 | 3.051 | 18,708,844 | -0.17(-5.32%) |
Jul 19, 2006 | 3.146 | 3.228 | 3.140 | 3.223 | 15,326,747 | -0.08(-2.42%) |
Jul 18, 2006 | 3.383 | 3.393 | 3.231 | 3.303 | 11,051,846 | -0.08(-2.32%) |
Jul 17, 2006 | 3.386 | 3.421 | 3.293 | 3.381 | 7,322,012 | -0.03(-1.00%) |
Jul 14, 2006 | 3.417 | 3.489 | 3.329 | 3.416 | 6,884,839 | -0.01(-0.38%) |
Jul 13, 2006 | 3.403 | 3.489 | 3.323 | 3.429 | 9,788,921 | +0.00(+0.03%) |
Jul 12, 2006 | 3.406 | 3.506 | 3.380 | 3.428 | 6,333,793 | -0.03(-0.83%) |
Jul 11, 2006 | 3.579 | 3.579 | 3.365 | 3.457 | 14,895,638 | -0.16(-4.30%) |
Jul 10, 2006 | 3.597 | 3.668 | 3.571 | 3.612 | 5,389,200 | -0.04(-1.12%) |
Jul 07, 2006 | 3.733 | 3.739 | 3.601 | 3.653 | 5,832,748 | -0.08(-2.15%) |
Jul 06, 2006 | 3.703 | 3.775 | 3.685 | 3.733 | 10,171,296 | +0.03(+0.75%) |
Jul 05, 2006 | 3.718 | 3.721 | 3.648 | 3.705 | 6,302,827 | -0.00(-0.13%) |
Jul 03, 2006 | 3.694 | 3.759 | 3.661 | 3.710 | 4,128,569 | +0.06(+1.66%) |
Jun 30, 2006 | 3.694 | 3.741 | 3.636 | 3.650 | 5,306,795 | -0.04(-1.06%) |
Jun 29, 2006 | 3.579 | 3.731 | 3.563 | 3.689 | 11,103,395 | +0.11(+3.06%) |
Jun 28, 2006 | 3.599 | 3.605 | 3.489 | 3.579 | 6,194,252 | +0.06(+1.69%) |
Jun 27, 2006 | 3.689 | 3.689 | 3.478 | 3.520 | 9,566,204 | -0.14(-3.86%) |
Jun 26, 2006 | 3.646 | 3.725 | 3.612 | 3.661 | 6,996,601 | +0.06(+1.73%) |
Jun 23, 2006 | 3.511 | 3.635 | 3.452 | 3.599 | 5,990,332 | +0.11(+3.14%) |
Jun 22, 2006 | 3.473 | 3.511 | 3.442 | 3.489 | 3,666,953 | +0.00(+0.14%) |
Jun 21, 2006 | 3.375 | 3.563 | 3.334 | 3.484 | 12,704,182 | +0.17(+4.97%) |
Jun 20, 2006 | 3.301 | 3.341 | 3.264 | 3.319 | 4,541,464 | +0.04(+1.30%) |
Jun 19, 2006 | 3.287 | 3.310 | 3.251 | 3.277 | 5,044,375 | +0.01(+0.20%) |
Jun 16, 2006 | 3.318 | 3.324 | 3.269 | 3.270 | 4,365,646 | -0.04(-1.23%) |
Jun 15, 2006 | 3.301 | 3.355 | 3.270 | 3.311 | 6,075,375 | +0.04(+1.25%) |
Jun 14, 2006 | 3.189 | 3.306 | 3.189 | 3.270 | 5,224,744 | +0.04(+1.11%) |
Jun 13, 2006 | 3.228 | 3.292 | 3.172 | 3.234 | 9,224,390 | -0.04(-1.15%) |
Jun 12, 2006 | 3.324 | 3.390 | 3.262 | 3.272 | 6,832,990 | -0.11(-3.29%) |
Jun 09, 2006 | 3.368 | 3.432 | 3.332 | 3.383 | 6,964,980 | +0.05(+1.37%) |
Jun 08, 2006 | 3.378 | 3.411 | 3.236 | 3.337 | 12,121,191 | -0.06(-1.64%) |
Jun 07, 2006 | 3.427 | 3.470 | 3.367 | 3.393 | 5,874,379 | -0.02(-0.67%) |
Jun 06, 2006 | 3.365 | 3.480 | 3.352 | 3.416 | 7,510,017 | +0.04(+1.31%) |
Jun 05, 2006 | 3.417 | 3.437 | 3.364 | 3.372 | 5,438,301 | -0.05(-1.48%) |
Jun 02, 2006 | 3.406 | 3.524 | 3.398 | 3.422 | 16,889,146 | +0.05(+1.50%) |
Jun 01, 2006 | 3.399 | 3.417 | 3.346 | 3.372 | 13,877,542 | +0.03(+0.88%) |
May 31, 2006 | 3.416 | 3.457 | 3.310 | 3.342 | 13,169,322 | -0.10(-2.94%) |
May 30, 2006 | 3.522 | 3.551 | 3.424 | 3.444 | 14,259,091 | -0.12(-3.48%) |
May 26, 2006 | 3.508 | 3.632 | 3.507 | 3.568 | 5,565,972 | -0.02(-0.46%) |
May 25, 2006 | 3.501 | 3.618 | 3.481 | 3.584 | 9,715,957 | +0.06(+1.81%) |
May 24, 2006 | 3.355 | 3.566 | 3.355 | 3.520 | 43,229,424 | +0.16(+4.61%) |
May 23, 2006 | 3.346 | 3.449 | 3.311 | 3.365 | 19,450,202 | +0.00(+0.00%) |
May 22, 2006 | 3.481 | 3.481 | 3.326 | 3.365 | 24,103,796 | -0.12(-3.42%) |
May 19, 2006 | 3.489 | 3.525 | 3.449 | 3.484 | 14,762,259 | +0.00(+0.09%) |
May 18, 2006 | 3.600 | 3.636 | 3.447 | 3.481 | 26,452,640 | -0.08(-2.29%) |
May 17, 2006 | 3.828 | 3.869 | 3.476 | 3.563 | 52,332,948 | -0.20(-5.22%) |
May 16, 2006 | 3.658 | 3.880 | 3.615 | 3.759 | 41,043,652 | +0.16(+4.40%) |
May 15, 2006 | 3.501 | 3.632 | 3.501 | 3.601 | 16,363,444 | +0.12(+3.33%) |
May 12, 2006 | 3.434 | 3.511 | 3.318 | 3.484 | 13,254,199 | +0.01(+0.19%) |
May 11, 2006 | 3.560 | 3.596 | 3.445 | 3.478 | 6,931,010 | -0.04(-1.05%) |
May 10, 2006 | 3.677 | 3.723 | 3.462 | 3.515 | 11,750,802 | -0.11(-3.13%) |
May 09, 2006 | 3.620 | 3.636 | 3.605 | 3.628 | 4,582,501 | +0.03(+0.73%) |
May 08, 2006 | 3.648 | 3.654 | 3.563 | 3.602 | 4,834,397 | +0.00(+0.14%) |
May 05, 2006 | 3.620 | 3.645 | 3.530 | 3.597 | 6,627,803 | +0.04(+1.24%) |
May 04, 2006 | 3.471 | 3.584 | 3.460 | 3.553 | 7,699,063 | +0.09(+2.74%) |
May 03, 2006 | 3.444 | 3.496 | 3.409 | 3.458 | 4,115,953 | -0.00(-0.09%) |
May 02, 2006 | 3.514 | 3.532 | 3.381 | 3.462 | 11,324,631 | -0.04(-1.03%) |