Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.594 | 2.653 | 2.549 | 2.641 | 1,910,392 | +0.03(+0.99%) |
Jul 28, 2006 | 2.653 | 2.671 | 2.498 | 2.615 | 1,656,413 | -0.03(-1.29%) |
Jul 27, 2006 | 2.591 | 2.699 | 2.492 | 2.649 | 2,700,410 | +0.18(+7.41%) |
Jul 26, 2006 | 2.511 | 2.522 | 2.404 | 2.466 | 1,113,207 | -0.07(-2.74%) |
Jul 25, 2006 | 2.594 | 2.629 | 2.501 | 2.536 | 1,561,620 | -0.06(-2.27%) |
Jul 24, 2006 | 2.451 | 2.615 | 2.437 | 2.595 | 1,674,408 | +0.14(+5.87%) |
Jul 21, 2006 | 2.396 | 2.483 | 2.337 | 2.451 | 721,286 | +0.04(+1.81%) |
Jul 20, 2006 | 2.556 | 2.594 | 2.401 | 2.407 | 1,258,766 | -0.13(-5.20%) |
Jul 19, 2006 | 2.431 | 2.577 | 2.413 | 2.539 | 1,317,035 | +0.11(+4.46%) |
Jul 18, 2006 | 2.381 | 2.450 | 2.350 | 2.431 | 1,026,926 | +0.06(+2.59%) |
Jul 17, 2006 | 2.305 | 2.427 | 2.299 | 2.370 | 1,569,415 | -0.02(-0.64%) |
Jul 14, 2006 | 2.407 | 2.414 | 2.379 | 2.385 | 1,656,311 | -0.03(-1.32%) |
Jul 13, 2006 | 2.437 | 2.437 | 2.331 | 2.417 | 1,723,825 | -0.03(-1.25%) |
Jul 12, 2006 | 2.460 | 2.485 | 2.443 | 2.447 | 1,751,202 | -0.03(-1.10%) |
Jul 11, 2006 | 2.294 | 2.485 | 2.280 | 2.475 | 2,466,839 | +0.19(+8.20%) |
Jul 10, 2006 | 2.181 | 2.299 | 2.143 | 2.287 | 2,332,073 | +0.11(+4.92%) |
Jul 07, 2006 | 2.238 | 2.238 | 2.165 | 2.180 | 647,957 | -0.07(-3.09%) |
Jul 06, 2006 | 2.213 | 2.268 | 2.203 | 2.249 | 1,526,597 | +0.04(+1.65%) |
Jul 05, 2006 | 2.298 | 2.313 | 2.198 | 2.213 | 683,603 | -0.11(-4.67%) |
Jul 03, 2006 | 2.228 | 2.322 | 2.228 | 2.321 | 680,300 | +0.08(+3.63%) |
Jun 30, 2006 | 2.261 | 2.277 | 2.200 | 2.240 | 5,043,871 | -0.00(-0.16%) |
Jun 29, 2006 | 2.144 | 2.266 | 2.137 | 2.244 | 2,468,752 | +0.13(+6.37%) |
Jun 28, 2006 | 2.134 | 2.144 | 2.103 | 2.109 | 1,874,521 | -0.01(-0.50%) |
Jun 27, 2006 | 2.185 | 2.208 | 2.110 | 2.120 | 2,149,900 | -0.07(-3.23%) |
Jun 26, 2006 | 2.227 | 2.245 | 2.167 | 2.190 | 829,561 | -0.02(-0.91%) |
Jun 23, 2006 | 2.221 | 2.242 | 2.190 | 2.211 | 1,027,999 | -0.02(-1.11%) |
Jun 22, 2006 | 2.240 | 2.240 | 2.207 | 2.235 | 1,879,351 | -0.00(-0.05%) |
Jun 21, 2006 | 2.222 | 2.264 | 2.222 | 2.236 | 1,294,256 | +0.01(+0.48%) |
Jun 20, 2006 | 2.288 | 2.288 | 2.225 | 2.226 | 1,377,572 | -0.05(-2.23%) |
Jun 19, 2006 | 2.359 | 2.371 | 2.265 | 2.277 | 1,588,716 | -0.08(-3.50%) |
Jun 16, 2006 | 2.377 | 2.387 | 2.353 | 2.359 | 2,785,809 | -0.02(-0.74%) |
Jun 15, 2006 | 2.371 | 2.393 | 2.350 | 2.377 | 2,020,657 | +0.02(+0.90%) |
Jun 14, 2006 | 2.376 | 2.387 | 2.322 | 2.356 | 1,444,209 | -0.03(-1.09%) |
Jun 13, 2006 | 2.405 | 2.409 | 2.344 | 2.381 | 2,804,597 | -0.04(-1.46%) |
Jun 12, 2006 | 2.417 | 2.423 | 2.399 | 2.417 | 1,384,753 | -0.00(-0.15%) |
Jun 09, 2006 | 2.419 | 2.431 | 2.396 | 2.420 | 1,209,328 | +0.00(+0.10%) |
Jun 08, 2006 | 2.417 | 2.433 | 2.356 | 2.418 | 1,610,702 | +0.00(+0.00%) |
Jun 07, 2006 | 2.372 | 2.438 | 2.358 | 2.418 | 1,579,386 | +0.04(+1.79%) |
Jun 06, 2006 | 2.348 | 2.386 | 2.330 | 2.376 | 1,747,126 | +0.03(+1.15%) |
Jun 05, 2006 | 2.361 | 2.393 | 2.339 | 2.348 | 1,464,066 | -0.03(-1.39%) |
Jun 02, 2006 | 2.358 | 2.389 | 2.333 | 2.381 | 1,459,384 | +0.07(+2.85%) |
Jun 01, 2006 | 2.306 | 2.330 | 2.269 | 2.315 | 1,330,734 | +0.01(+0.46%) |
May 31, 2006 | 2.343 | 2.373 | 2.278 | 2.305 | 3,071,804 | -0.03(-1.11%) |
May 30, 2006 | 2.401 | 2.406 | 2.326 | 2.331 | 1,328,749 | -0.07(-3.09%) |
May 26, 2006 | 2.463 | 2.464 | 2.365 | 2.405 | 981,482 | -0.03(-1.31%) |
May 25, 2006 | 2.476 | 2.505 | 2.397 | 2.437 | 1,134,362 | -0.01(-0.34%) |
May 24, 2006 | 2.450 | 2.491 | 2.381 | 2.445 | 1,228,625 | -0.02(-0.67%) |
May 23, 2006 | 2.575 | 2.634 | 2.447 | 2.462 | 1,588,869 | -0.10(-3.73%) |
May 22, 2006 | 2.646 | 2.670 | 2.480 | 2.557 | 2,119,292 | -0.08(-2.91%) |
May 19, 2006 | 2.618 | 2.700 | 2.585 | 2.634 | 3,195,784 | +0.03(+1.09%) |
May 18, 2006 | 2.611 | 2.680 | 2.596 | 2.605 | 2,852,946 | +0.01(+0.45%) |
May 17, 2006 | 2.624 | 2.651 | 2.594 | 2.594 | 1,685,812 | -0.06(-2.18%) |
May 16, 2006 | 2.653 | 2.700 | 2.621 | 2.651 | 1,742,402 | +0.02(+0.58%) |
May 15, 2006 | 2.592 | 2.663 | 2.582 | 2.636 | 1,739,225 | +0.02(+0.72%) |
May 12, 2006 | 2.592 | 2.627 | 2.588 | 2.617 | 1,174,813 | +0.01(+0.45%) |
May 11, 2006 | 2.661 | 2.661 | 2.571 | 2.605 | 1,828,551 | -0.05(-1.78%) |
May 10, 2006 | 2.674 | 2.694 | 2.635 | 2.653 | 1,452,797 | -0.04(-1.32%) |
May 09, 2006 | 2.735 | 2.735 | 2.614 | 2.688 | 966,846 | -0.04(-1.38%) |
May 08, 2006 | 2.706 | 2.741 | 2.687 | 2.726 | 1,325,224 | +0.02(+0.78%) |
May 05, 2006 | 2.727 | 2.759 | 2.688 | 2.704 | 1,574,695 | -0.01(-0.30%) |
May 04, 2006 | 2.518 | 2.787 | 2.508 | 2.713 | 2,738,838 | +0.19(+7.42%) |
May 03, 2006 | 2.455 | 2.536 | 2.424 | 2.525 | 977,466 | +0.06(+2.44%) |
May 02, 2006 | 2.536 | 2.536 | 2.409 | 2.465 | 1,458,709 | -0.06(-2.24%) |