Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.583 | 2.776 | 2.578 | 2.776 | 22,953 | +0.19(+7.47%) |
Jul 28, 2006 | 2.583 | 2.583 | 2.583 | 2.583 | 425 | +0.00(+0.00%) |
Jul 27, 2006 | 2.381 | 2.771 | 2.291 | 2.583 | 83,768 | +0.11(+4.41%) |
Jul 26, 2006 | 2.508 | 2.531 | 2.437 | 2.474 | 11,482 | -0.07(-2.63%) |
Jul 25, 2006 | 2.578 | 2.578 | 2.517 | 2.541 | 4,894 | -0.16(-5.92%) |
Jul 24, 2006 | 2.771 | 2.771 | 2.701 | 2.701 | 425 | +0.13(+5.13%) |
Jul 21, 2006 | 2.649 | 2.649 | 2.466 | 2.569 | 2,975 | -0.13(-4.71%) |
Jul 20, 2006 | 2.814 | 2.814 | 2.677 | 2.696 | 12,007 | +0.11(+4.18%) |
Jul 19, 2006 | 2.630 | 2.658 | 2.588 | 2.588 | 10,839 | -0.04(-1.61%) |
Jul 18, 2006 | 2.870 | 2.870 | 2.484 | 2.630 | 82,117 | -0.43(-14.13%) |
Jul 17, 2006 | 3.021 | 3.082 | 3.011 | 3.063 | 38,495 | +0.00(+0.15%) |
Jul 14, 2006 | 3.082 | 3.082 | 3.058 | 3.058 | 637 | -0.12(-3.85%) |
Jul 13, 2006 | 3.157 | 3.204 | 3.120 | 3.181 | 23,922 | -0.02(-0.59%) |
Jul 12, 2006 | 3.130 | 3.200 | 3.130 | 3.200 | 2,337 | +0.07(+2.10%) |
Jul 11, 2006 | 3.134 | 3.134 | 3.134 | 3.134 | 1,487 | +0.00(+0.00%) |
Jul 10, 2006 | 3.099 | 3.134 | 3.066 | 3.134 | 5,608 | +0.09(+2.94%) |
Jul 07, 2006 | 3.054 | 3.223 | 3.030 | 3.044 | 12,228 | -0.04(-1.37%) |
Jul 06, 2006 | 3.294 | 3.294 | 3.021 | 3.087 | 23,386 | -0.07(-2.24%) |
Jul 05, 2006 | 3.129 | 3.200 | 3.129 | 3.157 | 1,912 | +0.00(+0.15%) |
Jul 03, 2006 | 3.058 | 3.190 | 3.058 | 3.152 | 21,890 | +0.10(+3.40%) |
Jun 30, 2006 | 3.044 | 3.068 | 2.931 | 3.049 | 17,829 | +0.08(+2.53%) |
Jun 29, 2006 | 2.945 | 3.016 | 2.945 | 2.974 | 11,689 | +0.08(+2.60%) |
Jun 28, 2006 | 2.823 | 3.068 | 2.823 | 2.898 | 10,715 | +0.07(+2.50%) |
Jun 27, 2006 | 2.828 | 2.828 | 2.828 | 2.828 | 212 | -0.14(-4.60%) |
Jun 26, 2006 | 3.011 | 3.030 | 2.931 | 2.964 | 48,244 | +0.03(+0.96%) |
Jun 23, 2006 | 2.880 | 3.030 | 2.880 | 2.936 | 850 | +0.08(+2.97%) |
Jun 22, 2006 | 2.800 | 2.856 | 2.800 | 2.851 | 3,613 | -0.10(-3.35%) |
Jun 21, 2006 | 2.957 | 2.993 | 2.903 | 2.950 | 10,112 | +0.08(+2.62%) |
Jun 20, 2006 | 2.917 | 3.049 | 2.800 | 2.875 | 16,811 | +0.09(+3.38%) |
Jun 19, 2006 | 2.823 | 2.828 | 2.753 | 2.781 | 23,529 | -0.04(-1.50%) |
Jun 16, 2006 | 2.696 | 2.945 | 2.696 | 2.823 | 38,892 | +0.07(+2.56%) |
Jun 15, 2006 | 2.870 | 2.894 | 2.720 | 2.753 | 12,392 | -0.15(-5.19%) |
Jun 14, 2006 | 2.941 | 2.969 | 2.880 | 2.903 | 9,670 | -0.03(-1.12%) |
Jun 13, 2006 | 2.823 | 3.049 | 2.776 | 2.936 | 23,599 | +0.02(+0.65%) |
Jun 12, 2006 | 3.011 | 3.021 | 2.917 | 2.917 | 10,433 | -0.09(-3.12%) |
Jun 09, 2006 | 2.941 | 3.058 | 2.941 | 3.011 | 4,888 | -0.12(-3.76%) |
Jun 08, 2006 | 3.134 | 3.176 | 3.011 | 3.129 | 33,947 | -0.09(-2.78%) |
Jun 07, 2006 | 3.213 | 3.218 | 3.207 | 3.218 | 2,550 | -0.04(-1.30%) |
Jun 06, 2006 | 3.294 | 3.294 | 3.214 | 3.261 | 14,762 | -0.03(-1.00%) |
Jun 05, 2006 | 3.251 | 3.374 | 3.251 | 3.294 | 30,160 | -0.14(-4.11%) |
Jun 02, 2006 | 3.383 | 3.458 | 3.383 | 3.435 | 18,062 | +0.08(+2.24%) |
Jun 01, 2006 | 3.378 | 3.388 | 3.247 | 3.360 | 19,552 | +0.05(+1.42%) |
May 31, 2006 | 3.192 | 3.336 | 3.192 | 3.312 | 2,550 | -0.08(-2.22%) |
May 30, 2006 | 3.463 | 3.463 | 3.251 | 3.388 | 5,661 | -0.07(-2.04%) |
May 26, 2006 | 3.430 | 3.458 | 3.430 | 3.458 | 11,051 | +0.03(+0.82%) |
May 25, 2006 | 3.440 | 3.510 | 3.388 | 3.430 | 34,004 | -0.07(-2.02%) |
May 24, 2006 | 3.435 | 3.529 | 3.350 | 3.501 | 49,685 | +0.07(+1.92%) |
May 23, 2006 | 3.599 | 3.599 | 3.403 | 3.435 | 9,132 | -0.02(-0.68%) |
May 22, 2006 | 3.388 | 3.501 | 3.200 | 3.458 | 34,553 | +0.07(+2.08%) |
May 19, 2006 | 3.148 | 3.388 | 3.049 | 3.388 | 51,200 | +0.19(+6.04%) |
May 18, 2006 | 3.317 | 3.458 | 3.134 | 3.195 | 85,109 | -0.11(-3.28%) |
May 17, 2006 | 3.905 | 3.999 | 3.303 | 3.303 | 191,245 | -0.58(-14.91%) |
May 16, 2006 | 3.891 | 4.023 | 3.882 | 3.882 | 55,585 | -0.05(-1.20%) |
May 15, 2006 | 4.094 | 4.094 | 3.788 | 3.929 | 28,602 | -0.11(-2.68%) |
May 12, 2006 | 4.112 | 4.112 | 3.929 | 4.037 | 39,689 | +0.06(+1.54%) |
May 11, 2006 | 3.952 | 4.056 | 3.938 | 3.976 | 26,506 | +0.02(+0.60%) |
May 10, 2006 | 4.188 | 4.188 | 3.938 | 3.952 | 26,566 | -0.17(-4.11%) |
May 09, 2006 | 4.235 | 4.235 | 3.943 | 4.122 | 32,997 | -0.02(-0.45%) |
May 08, 2006 | 3.905 | 4.235 | 3.821 | 4.141 | 112,475 | +0.33(+8.64%) |
May 05, 2006 | 3.722 | 3.891 | 3.722 | 3.811 | 10,656 | +0.12(+3.18%) |
May 04, 2006 | 3.943 | 3.999 | 3.675 | 3.694 | 47,411 | -0.31(-7.65%) |
May 03, 2006 | 4.197 | 4.197 | 3.952 | 3.999 | 48,658 | -0.19(-4.49%) |
May 02, 2006 | 4.117 | 4.324 | 4.070 | 4.188 | 121,110 | +0.13(+3.13%) |