Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.074 | 3.283 | 3.028 | 3.214 | 27,288 | +0.04(+1.22%) |
Jul 28, 2006 | 3.082 | 3.283 | 3.051 | 3.175 | 103,172 | +0.09(+3.01%) |
Jul 27, 2006 | 3.028 | 3.121 | 3.020 | 3.082 | 117,886 | +0.02(+0.51%) |
Jul 26, 2006 | 2.997 | 3.090 | 2.919 | 3.067 | 117,818 | +0.08(+2.59%) |
Jul 25, 2006 | 2.989 | 3.074 | 2.958 | 2.989 | 65,071 | -0.09(-2.77%) |
Jul 24, 2006 | 2.989 | 3.105 | 2.981 | 3.074 | 29,630 | +0.11(+3.66%) |
Jul 21, 2006 | 3.020 | 3.121 | 2.935 | 2.966 | 43,995 | -0.05(-1.79%) |
Jul 20, 2006 | 3.043 | 3.121 | 3.012 | 3.020 | 93,609 | -0.03(-1.02%) |
Jul 19, 2006 | 2.989 | 3.074 | 2.989 | 3.051 | 78,983 | +0.05(+1.55%) |
Jul 18, 2006 | 3.067 | 3.067 | 2.981 | 3.005 | 11,471 | -0.03(-1.02%) |
Jul 17, 2006 | 2.927 | 3.082 | 2.927 | 3.036 | 124,043 | +0.09(+2.89%) |
Jul 14, 2006 | 3.012 | 3.012 | 2.919 | 2.950 | 39,532 | -0.05(-1.80%) |
Jul 13, 2006 | 3.020 | 3.299 | 2.904 | 3.005 | 88,987 | -0.04(-1.27%) |
Jul 12, 2006 | 3.098 | 3.136 | 3.036 | 3.043 | 44,482 | -0.07(-2.24%) |
Jul 11, 2006 | 3.082 | 3.113 | 3.067 | 3.113 | 54,229 | +0.05(+1.52%) |
Jul 10, 2006 | 3.175 | 3.221 | 3.020 | 3.067 | 48,942 | -0.12(-3.88%) |
Jul 07, 2006 | 3.098 | 3.268 | 3.067 | 3.190 | 79,483 | +0.08(+2.49%) |
Jul 06, 2006 | 3.090 | 3.144 | 3.036 | 3.113 | 102,612 | +0.02(+0.75%) |
Jul 05, 2006 | 2.958 | 3.090 | 2.943 | 3.090 | 258,354 | +0.14(+4.72%) |
Jul 03, 2006 | 3.152 | 3.152 | 2.834 | 2.950 | 58,210 | -0.17(-5.46%) |
Jun 30, 2006 | 2.935 | 3.121 | 2.935 | 3.121 | 99,601 | +0.16(+5.50%) |
Jun 29, 2006 | 3.121 | 3.121 | 2.873 | 2.958 | 201,193 | -0.14(-4.50%) |
Jun 28, 2006 | 2.912 | 3.144 | 2.912 | 3.098 | 281,803 | +0.19(+6.67%) |
Jun 27, 2006 | 2.826 | 2.958 | 2.826 | 2.904 | 237,754 | +0.05(+1.90%) |
Jun 26, 2006 | 2.981 | 3.020 | 2.826 | 2.850 | 306,309 | -0.15(-5.15%) |
Jun 23, 2006 | 3.082 | 3.090 | 2.997 | 3.005 | 107,403 | -0.09(-3.00%) |
Jun 22, 2006 | 3.152 | 3.152 | 3.074 | 3.098 | 86,375 | -0.04(-1.23%) |
Jun 21, 2006 | 3.074 | 3.252 | 3.059 | 3.136 | 101,009 | +0.05(+1.76%) |
Jun 20, 2006 | 3.167 | 3.167 | 3.059 | 3.082 | 223,283 | -0.06(-1.97%) |
Jun 19, 2006 | 3.322 | 3.322 | 3.128 | 3.144 | 119,006 | -0.15(-4.47%) |
Jun 16, 2006 | 3.353 | 3.353 | 3.291 | 3.291 | 42,031 | -0.03(-0.93%) |
Jun 15, 2006 | 3.291 | 3.376 | 3.268 | 3.322 | 73,057 | +0.05(+1.42%) |
Jun 14, 2006 | 3.268 | 3.316 | 3.268 | 3.276 | 84,208 | -0.02(-0.47%) |
Jun 13, 2006 | 3.291 | 3.361 | 3.291 | 3.291 | 98,858 | -0.02(-0.47%) |
Jun 12, 2006 | 3.276 | 3.322 | 3.260 | 3.307 | 68,700 | +0.02(+0.47%) |
Jun 09, 2006 | 3.338 | 3.369 | 3.283 | 3.291 | 81,779 | -0.06(-1.85%) |
Jun 08, 2006 | 3.330 | 3.392 | 3.299 | 3.353 | 161,962 | +0.01(+0.23%) |
Jun 07, 2006 | 3.369 | 3.461 | 3.330 | 3.345 | 74,347 | -0.05(-1.37%) |
Jun 06, 2006 | 3.508 | 3.554 | 3.369 | 3.392 | 122,394 | -0.14(-3.95%) |
Jun 05, 2006 | 3.500 | 3.562 | 3.454 | 3.531 | 70,362 | +0.05(+1.33%) |
Jun 02, 2006 | 3.500 | 3.562 | 3.423 | 3.485 | 251,188 | +0.06(+1.81%) |
Jun 01, 2006 | 3.624 | 3.640 | 3.214 | 3.423 | 732,195 | -0.22(-5.96%) |
May 31, 2006 | 3.655 | 3.717 | 3.609 | 3.640 | 64,984 | -0.03(-0.84%) |
May 30, 2006 | 3.779 | 3.802 | 3.523 | 3.671 | 138,601 | -0.11(-2.87%) |
May 26, 2006 | 3.632 | 3.818 | 3.578 | 3.779 | 118,873 | +0.15(+4.27%) |
May 25, 2006 | 3.547 | 3.647 | 3.547 | 3.624 | 68,490 | +0.07(+1.96%) |
May 24, 2006 | 3.802 | 3.880 | 3.531 | 3.554 | 418,961 | -0.24(-6.33%) |
May 23, 2006 | 3.864 | 4.174 | 3.756 | 3.794 | 231,285 | -0.07(-1.80%) |
May 22, 2006 | 4.019 | 4.019 | 3.833 | 3.864 | 301,114 | -0.16(-4.04%) |
May 19, 2006 | 3.880 | 4.089 | 3.872 | 4.027 | 248,384 | +0.13(+3.38%) |
May 18, 2006 | 3.763 | 3.965 | 3.740 | 3.895 | 359,287 | +0.11(+2.86%) |
May 17, 2006 | 3.756 | 3.787 | 3.678 | 3.787 | 230,447 | +0.00(+0.00%) |
May 16, 2006 | 3.833 | 3.864 | 3.678 | 3.787 | 218,684 | +0.13(+3.60%) |
May 15, 2006 | 3.663 | 3.717 | 3.616 | 3.655 | 251,830 | -0.04(-1.05%) |
May 12, 2006 | 3.733 | 3.742 | 3.593 | 3.694 | 415,609 | -0.05(-1.45%) |
May 11, 2006 | 3.903 | 3.918 | 3.709 | 3.748 | 258,277 | -0.19(-4.72%) |
May 10, 2006 | 3.957 | 3.957 | 3.911 | 3.934 | 150,122 | +0.04(+0.99%) |
May 09, 2006 | 3.957 | 4.019 | 3.895 | 3.895 | 229,795 | -0.05(-1.37%) |
May 08, 2006 | 4.027 | 4.035 | 3.903 | 3.949 | 306,263 | -0.05(-1.35%) |
May 05, 2006 | 4.027 | 4.058 | 3.980 | 4.004 | 426,431 | -0.02(-0.58%) |
May 04, 2006 | 4.081 | 4.120 | 3.988 | 4.027 | 306,665 | -0.05(-1.33%) |
May 03, 2006 | 4.073 | 4.166 | 3.911 | 4.081 | 970,769 | -0.33(-7.54%) |
May 02, 2006 | 4.453 | 4.600 | 4.259 | 4.414 | 550,428 | +0.05(+1.06%) |