Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.948 | 3.170 | 2.891 | 3.170 | 69,537 | +0.24(+8.22%) |
Jul 28, 2006 | 2.900 | 2.977 | 2.718 | 2.929 | 749,757 | +0.05(+1.67%) |
Jul 27, 2006 | 2.891 | 2.891 | 2.785 | 2.881 | 60,611 | +0.00(+0.00%) |
Jul 26, 2006 | 2.746 | 2.929 | 2.746 | 2.881 | 40,684 | +0.05(+1.70%) |
Jul 25, 2006 | 2.871 | 2.871 | 2.717 | 2.833 | 15,256 | -0.01(-0.34%) |
Jul 24, 2006 | 2.669 | 2.842 | 2.630 | 2.842 | 75,349 | +0.08(+2.79%) |
Jul 21, 2006 | 2.794 | 2.813 | 2.717 | 2.765 | 39,854 | -0.08(-2.71%) |
Jul 20, 2006 | 2.881 | 2.891 | 2.823 | 2.842 | 42,448 | -0.07(-2.32%) |
Jul 19, 2006 | 2.842 | 2.910 | 2.833 | 2.910 | 214,216 | +0.09(+3.07%) |
Jul 18, 2006 | 2.891 | 2.939 | 2.775 | 2.823 | 93,200 | -0.09(-2.98%) |
Jul 17, 2006 | 2.871 | 2.948 | 2.871 | 2.910 | 23,144 | -0.03(-0.98%) |
Jul 14, 2006 | 2.842 | 2.939 | 2.842 | 2.939 | 9,652 | +0.00(+0.00%) |
Jul 13, 2006 | 2.997 | 3.016 | 2.891 | 2.939 | 40,892 | -0.07(-2.24%) |
Jul 12, 2006 | 2.987 | 3.025 | 2.987 | 3.006 | 10,897 | -0.01(-0.32%) |
Jul 11, 2006 | 2.948 | 3.020 | 2.939 | 3.016 | 28,956 | +0.03(+0.97%) |
Jul 10, 2006 | 2.987 | 3.025 | 2.939 | 2.987 | 78,463 | +0.00(+0.00%) |
Jul 07, 2006 | 3.054 | 3.083 | 2.958 | 2.987 | 63,725 | -0.11(-3.43%) |
Jul 06, 2006 | 3.083 | 3.160 | 3.045 | 3.093 | 14,115 | -0.03(-0.93%) |
Jul 05, 2006 | 3.112 | 3.180 | 3.006 | 3.122 | 86,454 | -0.08(-2.41%) |
Jul 03, 2006 | 3.295 | 3.314 | 3.199 | 3.199 | 9,652 | -0.08(-2.35%) |
Jun 30, 2006 | 3.122 | 3.276 | 3.093 | 3.276 | 24,908 | +0.19(+6.25%) |
Jun 29, 2006 | 3.112 | 3.180 | 3.025 | 3.083 | 150,387 | -0.01(-0.31%) |
Jun 28, 2006 | 3.160 | 3.160 | 3.083 | 3.093 | 211,414 | -0.06(-1.83%) |
Jun 27, 2006 | 3.141 | 3.228 | 3.141 | 3.151 | 52,516 | -0.03(-0.91%) |
Jun 26, 2006 | 3.035 | 3.180 | 3.035 | 3.180 | 125,374 | +0.19(+6.45%) |
Jun 23, 2006 | 3.093 | 3.093 | 2.881 | 2.987 | 135,961 | -0.08(-2.52%) |
Jun 22, 2006 | 3.131 | 3.151 | 3.035 | 3.064 | 88,011 | -0.07(-2.15%) |
Jun 21, 2006 | 3.266 | 3.266 | 3.131 | 3.131 | 274,828 | -0.07(-2.11%) |
Jun 20, 2006 | 3.305 | 3.324 | 3.199 | 3.199 | 88,841 | -0.11(-3.21%) |
Jun 19, 2006 | 3.247 | 3.372 | 3.199 | 3.305 | 204,875 | +0.11(+3.31%) |
Jun 16, 2006 | 3.189 | 3.247 | 3.189 | 3.199 | 11,935 | +0.00(+0.00%) |
Jun 15, 2006 | 3.064 | 3.228 | 3.064 | 3.199 | 463,409 | +0.17(+5.73%) |
Jun 14, 2006 | 2.948 | 3.035 | 2.765 | 3.025 | 511,255 | +0.10(+3.29%) |
Jun 13, 2006 | 3.083 | 3.083 | 2.842 | 2.929 | 238,917 | -0.16(-5.30%) |
Jun 12, 2006 | 3.324 | 3.324 | 3.064 | 3.093 | 184,533 | -0.23(-6.96%) |
Jun 09, 2006 | 3.449 | 3.449 | 3.295 | 3.324 | 117,694 | -0.04(-1.15%) |
Jun 08, 2006 | 3.613 | 3.632 | 3.363 | 3.363 | 452,511 | -0.24(-6.71%) |
Jun 07, 2006 | 3.536 | 3.661 | 3.498 | 3.604 | 133,781 | +0.06(+1.66%) |
Jun 06, 2006 | 3.623 | 3.623 | 3.420 | 3.546 | 115,203 | +0.02(+0.55%) |
Jun 05, 2006 | 3.555 | 3.642 | 3.488 | 3.526 | 322,362 | -0.11(-2.92%) |
Jun 02, 2006 | 3.652 | 3.690 | 3.604 | 3.632 | 145,924 | -0.07(-1.82%) |
Jun 01, 2006 | 3.710 | 3.738 | 3.652 | 3.700 | 96,418 | -0.01(-0.26%) |
May 31, 2006 | 3.594 | 3.710 | 3.550 | 3.710 | 234,662 | +0.08(+2.12%) |
May 30, 2006 | 3.710 | 3.710 | 3.565 | 3.632 | 161,907 | -0.08(-2.08%) |
May 26, 2006 | 3.584 | 3.719 | 3.478 | 3.710 | 335,854 | +0.16(+4.62%) |
May 25, 2006 | 3.738 | 3.738 | 3.517 | 3.546 | 207,470 | -0.17(-4.66%) |
May 24, 2006 | 3.440 | 3.719 | 3.382 | 3.719 | 600,096 | +0.24(+6.92%) |
May 23, 2006 | 3.517 | 3.555 | 3.382 | 3.478 | 102,541 | -0.04(-1.10%) |
May 22, 2006 | 3.469 | 3.565 | 3.420 | 3.517 | 385,361 | +0.03(+0.83%) |
May 19, 2006 | 3.565 | 3.565 | 3.430 | 3.488 | 106,900 | +0.01(+0.28%) |
May 18, 2006 | 3.392 | 3.584 | 3.392 | 3.478 | 208,196 | +0.10(+2.85%) |
May 17, 2006 | 3.507 | 3.507 | 3.334 | 3.382 | 201,346 | -0.08(-2.23%) |
May 16, 2006 | 3.613 | 3.613 | 3.372 | 3.459 | 137,725 | -0.12(-3.23%) |
May 15, 2006 | 3.469 | 3.613 | 3.430 | 3.575 | 115,307 | +0.11(+3.06%) |
May 12, 2006 | 3.642 | 3.642 | 3.411 | 3.469 | 103,787 | -0.20(-5.51%) |
May 11, 2006 | 3.758 | 3.758 | 3.565 | 3.671 | 59,469 | -0.14(-3.79%) |
May 10, 2006 | 3.758 | 3.835 | 3.719 | 3.816 | 98,805 | -0.03(-0.75%) |
May 09, 2006 | 3.999 | 3.999 | 3.719 | 3.844 | 147,689 | -0.19(-4.77%) |
May 08, 2006 | 3.873 | 4.047 | 3.864 | 4.037 | 115,515 | +0.09(+2.19%) |
May 05, 2006 | 3.758 | 3.970 | 3.738 | 3.950 | 467,041 | +0.21(+5.67%) |
May 04, 2006 | 3.420 | 3.835 | 3.411 | 3.738 | 154,538 | +0.28(+8.08%) |
May 03, 2006 | 3.488 | 3.507 | 3.392 | 3.459 | 231,030 | +0.00(+0.00%) |
May 02, 2006 | 3.536 | 3.568 | 3.420 | 3.459 | 140,735 | -0.09(-2.45%) |