Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.669 | 2.669 | 2.474 | 2.513 | 17,248 | -0.02(-0.77%) |
Jul 28, 2006 | 2.542 | 2.669 | 2.484 | 2.532 | 5,749 | +0.00(+0.00%) |
Jul 27, 2006 | 2.581 | 2.591 | 2.532 | 2.532 | 3,685 | -0.09(-3.35%) |
Jul 26, 2006 | 2.581 | 2.620 | 2.581 | 2.620 | 2,053 | -0.07(-2.54%) |
Jul 25, 2006 | 2.581 | 2.688 | 2.581 | 2.688 | 487 | +0.11(+4.15%) |
Jul 24, 2006 | 2.698 | 2.698 | 2.581 | 2.581 | 308 | -0.04(-1.49%) |
Jul 21, 2006 | 2.620 | 2.620 | 2.620 | 2.620 | 2,269 | -0.04(-1.47%) |
Jul 20, 2006 | 2.581 | 2.659 | 2.581 | 2.659 | 1,466 | +0.04(+1.49%) |
Jul 19, 2006 | 2.582 | 2.620 | 2.581 | 2.620 | 2,361 | +0.03(+1.13%) |
Jul 18, 2006 | 2.659 | 2.659 | 2.581 | 2.591 | 3,490 | -0.04(-1.48%) |
Jul 17, 2006 | 2.649 | 2.747 | 2.591 | 2.630 | 7,113 | -0.14(-4.93%) |
Jul 14, 2006 | 2.776 | 2.776 | 2.766 | 2.766 | 1,101 | +0.07(+2.53%) |
Jul 13, 2006 | 2.727 | 2.766 | 2.649 | 2.698 | 5,595 | -0.06(-2.12%) |
Jul 12, 2006 | 2.756 | 2.795 | 2.737 | 2.756 | 3,901 | +0.04(+1.43%) |
Jul 11, 2006 | 2.776 | 2.854 | 2.717 | 2.717 | 6,514 | -0.05(-1.76%) |
Jul 10, 2006 | 2.738 | 2.866 | 2.738 | 2.766 | 9,158 | +0.03(+1.07%) |
Jul 07, 2006 | 2.912 | 2.912 | 2.727 | 2.737 | 4,517 | -0.05(-1.75%) |
Jul 06, 2006 | 2.893 | 2.893 | 2.727 | 2.786 | 3,388 | -0.08(-2.72%) |
Jul 05, 2006 | 2.688 | 2.912 | 2.678 | 2.863 | 7,940 | +0.22(+8.49%) |
Jul 03, 2006 | 2.639 | 2.639 | 2.639 | 2.639 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 2.639 | 2.639 | 2.639 | 2.639 | 2,040 | -0.02(-0.73%) |
Jun 29, 2006 | 2.649 | 2.767 | 2.649 | 2.659 | 2,977 | +0.00(+0.00%) |
Jun 28, 2006 | 2.698 | 2.698 | 2.649 | 2.659 | 821 | -0.06(-2.15%) |
Jun 27, 2006 | 2.639 | 2.795 | 2.639 | 2.717 | 2,874 | -0.09(-3.13%) |
Jun 26, 2006 | 2.766 | 2.854 | 2.766 | 2.805 | 9,651 | +0.16(+5.88%) |
Jun 23, 2006 | 2.630 | 2.649 | 2.630 | 2.649 | 2,017 | +0.04(+1.49%) |
Jun 22, 2006 | 2.630 | 2.708 | 2.610 | 2.610 | 1,745 | -0.03(-1.11%) |
Jun 21, 2006 | 2.776 | 2.805 | 2.630 | 2.639 | 7,002 | -0.04(-1.45%) |
Jun 20, 2006 | 2.815 | 2.815 | 2.532 | 2.678 | 18,323 | -0.08(-2.83%) |
Jun 19, 2006 | 2.649 | 2.776 | 2.620 | 2.756 | 7,980 | +0.06(+2.24%) |
Jun 16, 2006 | 2.542 | 2.756 | 2.532 | 2.696 | 63,960 | +0.04(+1.39%) |
Jun 15, 2006 | 2.698 | 2.854 | 2.562 | 2.659 | 123,411 | -0.07(-2.50%) |
Jun 14, 2006 | 2.630 | 2.863 | 2.591 | 2.727 | 75,482 | +0.19(+7.28%) |
Jun 13, 2006 | 2.659 | 2.844 | 2.532 | 2.542 | 26,664 | -0.12(-4.40%) |
Jun 12, 2006 | 3.049 | 3.063 | 2.659 | 2.659 | 28,286 | -0.40(-12.95%) |
Jun 09, 2006 | 3.117 | 3.117 | 3.054 | 3.054 | 2,464 | -0.01(-0.44%) |
Jun 08, 2006 | 3.185 | 3.185 | 3.019 | 3.068 | 22,793 | +0.01(+0.32%) |
Jun 07, 2006 | 3.068 | 3.078 | 3.058 | 3.058 | 6,417 | -0.06(-1.88%) |
Jun 06, 2006 | 3.312 | 3.312 | 2.971 | 3.117 | 12,700 | -0.11(-3.32%) |
Jun 05, 2006 | 3.214 | 3.253 | 3.214 | 3.224 | 3,980 | +0.01(+0.30%) |
Jun 02, 2006 | 3.126 | 3.224 | 3.068 | 3.214 | 4,312 | +0.10(+3.13%) |
Jun 01, 2006 | 3.195 | 3.195 | 3.117 | 3.117 | 1,026 | +0.06(+1.85%) |
May 31, 2006 | 3.058 | 3.146 | 3.039 | 3.060 | 4,625 | +0.00(+0.06%) |
May 30, 2006 | 3.195 | 3.195 | 3.058 | 3.058 | 9,034 | -0.14(-4.27%) |
May 26, 2006 | 3.195 | 3.214 | 3.156 | 3.195 | 9,753 | +0.07(+2.18%) |
May 25, 2006 | 3.117 | 3.185 | 3.029 | 3.126 | 4,948 | +0.04(+1.26%) |
May 24, 2006 | 3.019 | 3.175 | 3.010 | 3.087 | 10,164 | +0.02(+0.63%) |
May 23, 2006 | 3.204 | 3.204 | 3.000 | 3.068 | 22,331 | -0.07(-2.17%) |
May 22, 2006 | 3.087 | 3.234 | 3.078 | 3.136 | 30,370 | +0.06(+1.90%) |
May 19, 2006 | 3.331 | 3.799 | 3.039 | 3.078 | 167,965 | -0.21(-6.51%) |
May 18, 2006 | 3.214 | 3.350 | 3.214 | 3.292 | 11,524 | +0.03(+0.90%) |
May 17, 2006 | 3.195 | 3.458 | 3.175 | 3.263 | 51,112 | +0.09(+2.76%) |
May 16, 2006 | 3.019 | 3.204 | 3.019 | 3.175 | 25,380 | +0.09(+2.84%) |
May 15, 2006 | 2.980 | 3.087 | 2.980 | 3.087 | 1,950 | -0.02(-0.63%) |
May 12, 2006 | 2.990 | 3.156 | 2.971 | 3.107 | 4,351 | +0.08(+2.57%) |
May 11, 2006 | 3.156 | 3.156 | 2.990 | 3.029 | 6,067 | -0.05(-1.58%) |
May 10, 2006 | 3.058 | 3.136 | 3.058 | 3.078 | 4,825 | +0.04(+1.28%) |
May 09, 2006 | 3.038 | 3.117 | 3.019 | 3.039 | 9,607 | -0.05(-1.58%) |
May 08, 2006 | 3.117 | 3.117 | 3.019 | 3.087 | 6,260 | -0.02(-0.63%) |
May 05, 2006 | 3.078 | 3.117 | 3.029 | 3.107 | 4,344 | +0.02(+0.63%) |
May 04, 2006 | 3.156 | 3.156 | 2.980 | 3.087 | 21,569 | -0.05(-1.55%) |
May 03, 2006 | 3.107 | 3.799 | 3.029 | 3.136 | 177,643 | +0.12(+3.87%) |
May 02, 2006 | 2.990 | 3.087 | 2.951 | 3.019 | 8,602 | +0.02(+0.65%) |