Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.586 | 3.812 | 3.493 | 3.609 | 13,593 | +0.05(+1.31%) |
Jul 28, 2006 | 3.539 | 3.648 | 3.508 | 3.563 | 7,532 | -0.05(-1.51%) |
Jul 27, 2006 | 3.461 | 3.742 | 3.461 | 3.617 | 11,595 | +0.11(+3.10%) |
Jul 26, 2006 | 3.547 | 3.780 | 3.508 | 3.508 | 15,430 | -0.07(-1.96%) |
Jul 25, 2006 | 3.687 | 3.804 | 3.555 | 3.578 | 8,753 | -0.17(-4.56%) |
Jul 24, 2006 | 3.710 | 3.796 | 3.710 | 3.749 | 8,420 | +0.05(+1.26%) |
Jul 21, 2006 | 3.757 | 3.812 | 3.703 | 3.703 | 4,949 | -0.09(-2.26%) |
Jul 20, 2006 | 3.726 | 3.796 | 3.726 | 3.788 | 6,813 | +0.08(+2.10%) |
Jul 19, 2006 | 3.734 | 3.858 | 3.710 | 3.710 | 7,713 | -0.06(-1.65%) |
Jul 18, 2006 | 3.726 | 3.858 | 3.726 | 3.773 | 13,688 | -0.05(-1.42%) |
Jul 17, 2006 | 3.823 | 3.850 | 3.819 | 3.827 | 10,605 | +0.02(+0.41%) |
Jul 14, 2006 | 3.812 | 3.819 | 3.796 | 3.812 | 3,462 | +0.02(+0.41%) |
Jul 13, 2006 | 3.816 | 3.827 | 3.796 | 3.796 | 2,252 | -0.06(-1.61%) |
Jul 12, 2006 | 3.835 | 3.858 | 3.816 | 3.858 | 19,678 | +0.05(+1.22%) |
Jul 11, 2006 | 3.796 | 3.812 | 3.788 | 3.812 | 11,827 | +0.03(+0.82%) |
Jul 10, 2006 | 3.788 | 3.796 | 3.780 | 3.780 | 3,035 | -0.02(-0.41%) |
Jul 07, 2006 | 3.796 | 3.796 | 3.788 | 3.796 | 9,427 | +0.01(+0.21%) |
Jul 06, 2006 | 3.812 | 3.812 | 3.788 | 3.788 | 4,229 | -0.05(-1.22%) |
Jul 05, 2006 | 3.742 | 3.866 | 3.742 | 3.835 | 7,704 | +0.01(+0.20%) |
Jul 03, 2006 | 3.819 | 3.827 | 3.788 | 3.827 | 2,317 | +0.01(+0.20%) |
Jun 30, 2006 | 3.493 | 3.819 | 3.485 | 3.819 | 6,864 | +0.32(+9.11%) |
Jun 29, 2006 | 3.602 | 3.602 | 3.493 | 3.500 | 24,554 | -0.13(-3.64%) |
Jun 28, 2006 | 3.539 | 3.633 | 3.539 | 3.633 | 3,374 | +0.09(+2.41%) |
Jun 27, 2006 | 3.539 | 3.555 | 3.539 | 3.547 | 4,865 | +0.01(+0.22%) |
Jun 26, 2006 | 3.508 | 3.539 | 3.508 | 3.539 | 5,785 | +0.00(+0.00%) |
Jun 23, 2006 | 3.508 | 3.565 | 3.508 | 3.539 | 7,826 | -0.02(-0.44%) |
Jun 22, 2006 | 3.531 | 3.555 | 3.500 | 3.555 | 5,114 | +0.00(+0.00%) |
Jun 21, 2006 | 3.555 | 3.555 | 3.555 | 3.555 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 3.617 | 3.633 | 3.555 | 3.555 | 6,812 | -0.07(-1.93%) |
Jun 19, 2006 | 3.617 | 3.718 | 3.609 | 3.625 | 9,607 | -0.07(-1.89%) |
Jun 16, 2006 | 3.617 | 3.718 | 3.602 | 3.695 | 6,007 | +0.01(+0.21%) |
Jun 15, 2006 | 3.602 | 3.718 | 3.547 | 3.687 | 24,671 | +0.05(+1.50%) |
Jun 14, 2006 | 3.602 | 3.710 | 3.602 | 3.633 | 10,338 | +0.02(+0.43%) |
Jun 13, 2006 | 3.633 | 3.640 | 3.602 | 3.617 | 6,677 | -0.02(-0.43%) |
Jun 12, 2006 | 3.703 | 3.703 | 3.617 | 3.633 | 3,775 | -0.10(-2.71%) |
Jun 09, 2006 | 3.734 | 3.734 | 3.710 | 3.734 | 4,494 | -0.02(-0.42%) |
Jun 08, 2006 | 3.734 | 3.749 | 3.734 | 3.749 | 6,868 | -0.01(-0.21%) |
Jun 07, 2006 | 3.812 | 3.812 | 3.757 | 3.757 | 8,613 | -0.05(-1.43%) |
Jun 06, 2006 | 3.827 | 3.835 | 3.812 | 3.812 | 17,725 | -0.02(-0.41%) |
Jun 05, 2006 | 3.812 | 3.827 | 3.812 | 3.827 | 1,768 | +0.01(+0.20%) |
Jun 02, 2006 | 3.850 | 3.882 | 3.812 | 3.819 | 4,309 | -0.07(-1.80%) |
Jun 01, 2006 | 3.843 | 3.889 | 3.843 | 3.889 | 3,471 | +0.00(+0.00%) |
May 31, 2006 | 3.812 | 3.889 | 3.812 | 3.889 | 14,628 | +0.05(+1.42%) |
May 30, 2006 | 3.812 | 3.882 | 3.812 | 3.835 | 3,361 | -0.01(-0.20%) |
May 26, 2006 | 3.882 | 3.889 | 3.788 | 3.843 | 3,197 | -0.04(-1.00%) |
May 25, 2006 | 3.819 | 3.889 | 3.781 | 3.882 | 23,424 | +0.07(+1.84%) |
May 24, 2006 | 3.819 | 3.819 | 3.812 | 3.812 | 2,185 | +0.00(+0.00%) |
May 23, 2006 | 3.819 | 3.905 | 3.796 | 3.812 | 3,235 | -0.07(-1.80%) |
May 22, 2006 | 3.812 | 3.889 | 3.812 | 3.882 | 2,126 | +0.03(+0.81%) |
May 19, 2006 | 3.858 | 3.936 | 3.844 | 3.850 | 4,895 | +0.04(+1.02%) |
May 18, 2006 | 3.850 | 3.936 | 3.812 | 3.812 | 36,894 | -0.07(-1.80%) |
May 17, 2006 | 3.959 | 3.959 | 3.850 | 3.882 | 12,558 | -0.02(-0.60%) |
May 16, 2006 | 3.866 | 3.944 | 3.850 | 3.905 | 7,768 | +0.04(+1.01%) |
May 15, 2006 | 3.897 | 4.053 | 3.858 | 3.866 | 22,271 | -0.13(-3.31%) |
May 12, 2006 | 4.045 | 4.115 | 3.967 | 3.998 | 12,432 | +0.05(+1.38%) |
May 11, 2006 | 4.123 | 4.123 | 3.944 | 3.944 | 7,469 | -0.06(-1.55%) |
May 10, 2006 | 3.882 | 4.006 | 3.882 | 4.006 | 7,587 | +0.05(+1.38%) |
May 09, 2006 | 3.866 | 4.006 | 3.866 | 3.952 | 12,219 | -0.05(-1.36%) |
May 08, 2006 | 3.990 | 4.115 | 3.983 | 4.006 | 58,115 | -0.07(-1.72%) |
May 05, 2006 | 3.866 | 4.076 | 3.866 | 4.076 | 8,866 | +0.15(+3.76%) |
May 04, 2006 | 3.878 | 3.928 | 3.878 | 3.928 | 5,078 | +0.00(+0.00%) |
May 03, 2006 | 3.812 | 3.928 | 3.812 | 3.928 | 6,268 | +0.06(+1.67%) |
May 02, 2006 | 3.819 | 3.889 | 3.819 | 3.864 | 3,296 | +0.01(+0.15%) |