Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.403 | 3.632 | 3.398 | 3.632 | 413,729 | +0.28(+8.28%) |
Jul 28, 2006 | 3.409 | 3.431 | 3.289 | 3.354 | 266,821 | -0.08(-2.22%) |
Jul 27, 2006 | 3.403 | 3.474 | 3.365 | 3.431 | 416,116 | +0.05(+1.61%) |
Jul 26, 2006 | 3.311 | 3.403 | 3.267 | 3.376 | 344,682 | +0.08(+2.31%) |
Jul 25, 2006 | 3.197 | 3.311 | 3.104 | 3.300 | 332,929 | +0.13(+4.12%) |
Jul 24, 2006 | 3.104 | 3.202 | 3.060 | 3.169 | 268,474 | +0.08(+2.46%) |
Jul 21, 2006 | 3.115 | 3.131 | 3.060 | 3.093 | 160,313 | -0.04(-1.22%) |
Jul 20, 2006 | 3.158 | 3.175 | 3.120 | 3.131 | 176,105 | -0.08(-2.38%) |
Jul 19, 2006 | 3.175 | 3.207 | 3.164 | 3.207 | 144,704 | +0.05(+1.55%) |
Jul 18, 2006 | 3.131 | 3.207 | 3.109 | 3.158 | 166,373 | +0.01(+0.35%) |
Jul 17, 2006 | 3.202 | 3.202 | 3.131 | 3.148 | 167,107 | -0.06(-1.87%) |
Jul 14, 2006 | 3.213 | 3.240 | 3.093 | 3.207 | 281,695 | -0.01(-0.34%) |
Jul 13, 2006 | 3.338 | 3.338 | 3.158 | 3.218 | 337,337 | -0.10(-3.11%) |
Jul 12, 2006 | 3.376 | 3.399 | 3.295 | 3.322 | 399,405 | -0.03(-0.97%) |
Jul 11, 2006 | 3.262 | 3.376 | 3.224 | 3.354 | 316,035 | +0.10(+3.18%) |
Jul 10, 2006 | 3.267 | 3.295 | 3.213 | 3.251 | 249,008 | -0.01(-0.33%) |
Jul 07, 2006 | 3.246 | 3.267 | 3.169 | 3.262 | 174,636 | +0.00(+0.00%) |
Jul 06, 2006 | 3.354 | 3.362 | 3.229 | 3.262 | 317,871 | -0.07(-2.12%) |
Jul 05, 2006 | 3.278 | 3.349 | 3.191 | 3.333 | 298,406 | +0.07(+2.00%) |
Jul 03, 2006 | 3.349 | 3.376 | 3.240 | 3.267 | 235,603 | -0.14(-4.00%) |
Jun 30, 2006 | 3.267 | 3.403 | 3.158 | 3.403 | 3,170,639 | +0.12(+3.65%) |
Jun 29, 2006 | 3.120 | 3.284 | 3.104 | 3.284 | 280,961 | +0.16(+5.24%) |
Jun 28, 2006 | 3.158 | 3.175 | 3.050 | 3.120 | 472,308 | -0.06(-1.88%) |
Jun 27, 2006 | 3.180 | 3.213 | 3.137 | 3.180 | 347,253 | -0.01(-0.17%) |
Jun 26, 2006 | 3.235 | 3.251 | 3.137 | 3.186 | 286,654 | -0.05(-1.52%) |
Jun 23, 2006 | 3.218 | 3.322 | 3.213 | 3.235 | 171,882 | -0.02(-0.50%) |
Jun 22, 2006 | 3.202 | 3.273 | 3.158 | 3.251 | 232,481 | +0.04(+1.19%) |
Jun 21, 2006 | 3.186 | 3.275 | 3.158 | 3.213 | 267,188 | +0.03(+1.03%) |
Jun 20, 2006 | 3.284 | 3.338 | 3.169 | 3.180 | 302,813 | -0.11(-3.47%) |
Jun 19, 2006 | 3.349 | 3.376 | 3.278 | 3.295 | 235,236 | -0.04(-1.14%) |
Jun 16, 2006 | 3.344 | 3.371 | 3.316 | 3.333 | 573,675 | -0.01(-0.33%) |
Jun 15, 2006 | 3.300 | 3.442 | 3.300 | 3.344 | 183,818 | +0.07(+1.99%) |
Jun 14, 2006 | 3.267 | 3.349 | 3.267 | 3.278 | 221,647 | +0.01(+0.33%) |
Jun 13, 2006 | 3.300 | 3.398 | 3.246 | 3.267 | 367,453 | -0.05(-1.64%) |
Jun 12, 2006 | 3.403 | 3.403 | 3.278 | 3.322 | 285,184 | -0.08(-2.40%) |
Jun 09, 2006 | 3.485 | 3.534 | 3.403 | 3.403 | 217,607 | -0.08(-2.19%) |
Jun 08, 2006 | 3.436 | 3.485 | 3.316 | 3.480 | 272,330 | +0.03(+0.79%) |
Jun 07, 2006 | 3.474 | 3.572 | 3.442 | 3.453 | 376,451 | -0.02(-0.47%) |
Jun 06, 2006 | 3.420 | 3.540 | 3.398 | 3.469 | 335,684 | +0.07(+2.08%) |
Jun 05, 2006 | 3.387 | 3.583 | 3.376 | 3.398 | 337,888 | -0.01(-0.32%) |
Jun 02, 2006 | 3.453 | 3.485 | 3.382 | 3.409 | 132,217 | +0.01(+0.16%) |
Jun 01, 2006 | 3.365 | 3.403 | 3.338 | 3.403 | 213,567 | +0.05(+1.63%) |
May 31, 2006 | 3.403 | 3.447 | 3.229 | 3.349 | 526,297 | -0.04(-1.28%) |
May 30, 2006 | 3.453 | 3.453 | 3.322 | 3.393 | 423,645 | -0.04(-1.11%) |
May 26, 2006 | 3.327 | 3.453 | 3.322 | 3.431 | 439,070 | -0.01(-0.16%) |
May 25, 2006 | 3.267 | 3.447 | 3.197 | 3.436 | 1,116,499 | +0.20(+6.23%) |
May 24, 2006 | 3.109 | 3.267 | 3.028 | 3.235 | 681,652 | +0.13(+4.21%) |
May 23, 2006 | 3.082 | 3.202 | 3.082 | 3.104 | 817,909 | +0.08(+2.52%) |
May 22, 2006 | 3.109 | 3.169 | 3.006 | 3.028 | 502,792 | -0.08(-2.63%) |
May 19, 2006 | 3.071 | 3.158 | 3.071 | 3.109 | 593,691 | +0.03(+0.88%) |
May 18, 2006 | 3.093 | 3.169 | 3.071 | 3.082 | 356,251 | -0.01(-0.18%) |
May 17, 2006 | 3.137 | 3.156 | 3.077 | 3.088 | 812,216 | -0.07(-2.07%) |
May 16, 2006 | 3.267 | 3.311 | 3.142 | 3.153 | 514,544 | -0.03(-0.86%) |
May 15, 2006 | 3.322 | 3.322 | 3.158 | 3.180 | 252,497 | -0.03(-1.02%) |
May 12, 2006 | 3.197 | 3.327 | 3.137 | 3.213 | 1,039,556 | -0.15(-4.38%) |
May 11, 2006 | 3.621 | 3.627 | 3.360 | 3.360 | 593,140 | -0.26(-7.22%) |
May 10, 2006 | 3.785 | 3.823 | 3.600 | 3.621 | 278,574 | -0.16(-4.32%) |
May 09, 2006 | 3.785 | 3.828 | 3.785 | 3.785 | 196,305 | -0.02(-0.57%) |
May 08, 2006 | 3.817 | 3.850 | 3.796 | 3.806 | 143,235 | -0.01(-0.29%) |
May 05, 2006 | 3.801 | 3.839 | 3.790 | 3.817 | 107,610 | +0.02(+0.43%) |
May 04, 2006 | 3.817 | 3.855 | 3.785 | 3.801 | 192,082 | -0.03(-0.71%) |
May 03, 2006 | 3.877 | 3.883 | 3.806 | 3.828 | 177,391 | -0.05(-1.26%) |
May 02, 2006 | 3.796 | 3.883 | 3.796 | 3.877 | 169,862 | +0.08(+2.15%) |