Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.450 | 3.600 | 3.450 | 3.570 | 13,500 | +0.04(+1.13%) |
Jul 28, 2006 | 3.490 | 3.530 | 3.460 | 3.530 | 10,200 | +0.04(+1.15%) |
Jul 27, 2006 | 3.410 | 3.500 | 3.410 | 3.490 | 9,600 | -0.01(-0.29%) |
Jul 26, 2006 | 3.400 | 3.560 | 3.400 | 3.500 | 4,300 | +0.00(+0.00%) |
Jul 25, 2006 | 3.410 | 3.500 | 3.350 | 3.500 | 5,800 | +0.01(+0.29%) |
Jul 24, 2006 | 3.360 | 3.490 | 3.340 | 3.490 | 20,200 | -0.01(-0.29%) |
Jul 21, 2006 | 3.400 | 3.500 | 3.400 | 3.500 | 4,400 | +0.05(+1.45%) |
Jul 20, 2006 | 3.360 | 3.450 | 3.350 | 3.450 | 2,300 | +0.04(+1.17%) |
Jul 19, 2006 | 3.220 | 3.410 | 3.220 | 3.410 | 6,700 | +0.15(+4.60%) |
Jul 18, 2006 | 3.370 | 3.370 | 3.160 | 3.260 | 22,500 | -0.15(-4.40%) |
Jul 17, 2006 | 3.360 | 3.410 | 3.360 | 3.410 | 3,200 | -0.07(-2.01%) |
Jul 14, 2006 | 3.450 | 3.480 | 3.350 | 3.480 | 3,200 | -0.02(-0.57%) |
Jul 13, 2006 | 3.300 | 3.550 | 3.300 | 3.500 | 17,700 | +0.15(+4.48%) |
Jul 12, 2006 | 3.480 | 3.480 | 3.300 | 3.350 | 14,000 | -0.13(-3.74%) |
Jul 11, 2006 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 3.460 | 3.500 | 3.440 | 3.480 | 5,500 | -0.02(-0.57%) |
Jul 07, 2006 | 3.470 | 3.500 | 3.460 | 3.500 | 600 | +0.03(+0.86%) |
Jul 06, 2006 | 3.510 | 3.510 | 3.470 | 3.470 | 3,200 | -0.07(-1.98%) |
Jul 05, 2006 | 3.670 | 3.670 | 3.530 | 3.540 | 1,000 | -0.16(-4.32%) |
Jul 03, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 200 | +0.00(+0.00%) |
Jun 30, 2006 | 3.460 | 3.700 | 3.460 | 3.700 | 8,700 | +0.24(+6.94%) |
Jun 29, 2006 | 3.460 | 3.460 | 3.460 | 3.460 | 900 | +0.04(+1.17%) |
Jun 28, 2006 | 3.410 | 3.450 | 3.410 | 3.420 | 1,100 | -0.00(-0.06%) |
Jun 27, 2006 | 3.370 | 3.440 | 3.330 | 3.422 | 3,300 | +0.02(+0.65%) |
Jun 26, 2006 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.05(+1.49%) |
Jun 23, 2006 | 3.320 | 3.440 | 3.320 | 3.350 | 9,400 | -0.02(-0.59%) |
Jun 22, 2006 | 3.350 | 3.441 | 3.350 | 3.370 | 3,600 | -0.09(-2.60%) |
Jun 21, 2006 | 3.390 | 3.460 | 3.390 | 3.460 | 5,800 | -0.03(-0.86%) |
Jun 20, 2006 | 3.390 | 3.490 | 3.380 | 3.490 | 3,900 | +0.12(+3.56%) |
Jun 19, 2006 | 3.450 | 3.450 | 3.370 | 3.370 | 6,800 | -0.13(-3.71%) |
Jun 16, 2006 | 3.430 | 3.550 | 3.350 | 3.500 | 32,200 | +0.00(+0.00%) |
Jun 15, 2006 | 3.500 | 3.550 | 3.350 | 3.500 | 38,000 | +0.03(+0.86%) |
Jun 14, 2006 | 3.400 | 3.470 | 3.350 | 3.470 | 7,800 | +0.02(+0.58%) |
Jun 13, 2006 | 3.390 | 3.470 | 3.390 | 3.450 | 10,800 | -0.01(-0.29%) |
Jun 12, 2006 | 3.370 | 3.460 | 3.350 | 3.460 | 6,900 | +0.06(+1.76%) |
Jun 09, 2006 | 3.400 | 3.400 | 3.370 | 3.400 | 7,900 | -0.03(-0.87%) |
Jun 08, 2006 | 3.370 | 3.430 | 3.360 | 3.430 | 5,500 | +0.03(+0.88%) |
Jun 07, 2006 | 3.350 | 3.400 | 3.270 | 3.400 | 8,800 | +0.00(+0.00%) |
Jun 06, 2006 | 3.400 | 3.450 | 3.400 | 3.400 | 11,800 | +0.00(+0.00%) |
Jun 05, 2006 | 3.450 | 3.500 | 3.400 | 3.400 | 8,900 | -0.11(-3.13%) |
Jun 02, 2006 | 3.550 | 3.590 | 3.460 | 3.510 | 6,100 | +0.09(+2.63%) |
Jun 01, 2006 | 3.350 | 3.420 | 3.320 | 3.420 | 11,200 | +0.07(+2.09%) |
May 31, 2006 | 3.300 | 3.430 | 3.290 | 3.350 | 11,000 | -0.08(-2.34%) |
May 30, 2006 | 3.460 | 3.460 | 3.220 | 3.430 | 17,800 | -0.07(-2.00%) |
May 26, 2006 | 3.500 | 3.500 | 3.450 | 3.500 | 10,000 | +0.00(+0.00%) |
May 25, 2006 | 3.470 | 3.500 | 3.440 | 3.500 | 7,200 | +0.04(+1.16%) |
May 24, 2006 | 3.460 | 3.500 | 3.460 | 3.460 | 12,600 | -0.09(-2.54%) |
May 23, 2006 | 3.530 | 3.600 | 3.500 | 3.550 | 22,600 | -0.02(-0.56%) |
May 22, 2006 | 3.600 | 3.600 | 3.520 | 3.570 | 18,900 | -0.02(-0.56%) |
May 19, 2006 | 3.620 | 3.620 | 3.550 | 3.590 | 32,900 | -0.09(-2.45%) |
May 18, 2006 | 3.680 | 3.690 | 3.610 | 3.680 | 3,800 | +0.04(+1.10%) |
May 17, 2006 | 3.800 | 3.800 | 3.610 | 3.640 | 14,700 | -0.19(-4.96%) |
May 16, 2006 | 3.850 | 3.880 | 3.800 | 3.830 | 15,200 | -0.06(-1.54%) |
May 15, 2006 | 3.880 | 3.900 | 3.870 | 3.890 | 6,200 | -0.06(-1.52%) |
May 12, 2006 | 3.880 | 3.950 | 3.870 | 3.950 | 6,200 | -0.05(-1.25%) |
May 11, 2006 | 3.890 | 4.000 | 3.850 | 4.000 | 16,700 | +0.01(+0.35%) |
May 10, 2006 | 3.770 | 4.000 | 3.770 | 3.986 | 16,800 | +0.15(+3.80%) |
May 09, 2006 | 3.800 | 3.850 | 3.760 | 3.840 | 10,200 | +0.01(+0.26%) |
May 08, 2006 | 3.830 | 3.900 | 3.770 | 3.830 | 14,300 | -0.01(-0.26%) |
May 05, 2006 | 3.730 | 3.840 | 3.730 | 3.840 | 11,600 | +0.05(+1.32%) |
May 04, 2006 | 3.720 | 3.850 | 3.690 | 3.790 | 14,200 | +0.00(+0.00%) |
May 03, 2006 | 3.700 | 3.790 | 3.670 | 3.790 | 13,300 | +0.03(+0.80%) |
May 02, 2006 | 3.700 | 3.760 | 3.690 | 3.760 | 3,800 | +0.11(+2.90%) |