Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.534 | 3.555 | 3.506 | 3.538 | 19,278,162 | -0.03(-0.91%) |
Jul 28, 2006 | 3.488 | 3.571 | 3.486 | 3.570 | 24,524,626 | +0.08(+2.36%) |
Jul 27, 2006 | 3.508 | 3.561 | 3.479 | 3.488 | 42,202,876 | +0.02(+0.61%) |
Jul 26, 2006 | 3.414 | 3.502 | 3.377 | 3.466 | 33,382,582 | +0.04(+1.04%) |
Jul 25, 2006 | 3.404 | 3.458 | 3.360 | 3.431 | 25,650,538 | +0.03(+0.79%) |
Jul 24, 2006 | 3.300 | 3.421 | 3.283 | 3.404 | 35,426,624 | +0.15(+4.47%) |
Jul 21, 2006 | 3.308 | 3.328 | 3.240 | 3.258 | 25,694,692 | -0.04(-1.20%) |
Jul 20, 2006 | 3.422 | 3.426 | 3.292 | 3.298 | 28,906,204 | -0.09(-2.74%) |
Jul 19, 2006 | 3.300 | 3.412 | 3.298 | 3.390 | 44,072,904 | +0.08(+2.44%) |
Jul 18, 2006 | 3.350 | 3.382 | 3.241 | 3.310 | 49,431,048 | -0.00(-0.05%) |
Jul 17, 2006 | 3.399 | 3.427 | 3.281 | 3.311 | 49,107,692 | -0.14(-4.01%) |
Jul 14, 2006 | 3.427 | 3.454 | 3.370 | 3.449 | 32,285,238 | +0.09(+2.74%) |
Jul 13, 2006 | 3.389 | 3.407 | 3.346 | 3.357 | 33,872,164 | -0.06(-1.84%) |
Jul 12, 2006 | 3.450 | 3.498 | 3.416 | 3.420 | 40,731,528 | -0.03(-0.84%) |
Jul 11, 2006 | 3.354 | 3.457 | 3.326 | 3.449 | 28,243,902 | +0.09(+2.60%) |
Jul 10, 2006 | 3.386 | 3.407 | 3.325 | 3.362 | 20,566,402 | +0.00(+0.11%) |
Jul 07, 2006 | 3.431 | 3.452 | 3.345 | 3.358 | 27,306,292 | -0.05(-1.48%) |
Jul 06, 2006 | 3.398 | 3.435 | 3.374 | 3.408 | 31,617,742 | +0.03(+0.96%) |
Jul 05, 2006 | 3.339 | 3.413 | 3.306 | 3.376 | 40,805,548 | -0.07(-2.15%) |
Jul 03, 2006 | 3.445 | 3.465 | 3.423 | 3.450 | 25,007,716 | +0.01(+0.34%) |
Jun 30, 2006 | 3.448 | 3.465 | 3.384 | 3.439 | 37,447,292 | +0.05(+1.62%) |
Jun 29, 2006 | 3.238 | 3.384 | 3.237 | 3.384 | 61,848,548 | +0.19(+5.93%) |
Jun 28, 2006 | 3.159 | 3.207 | 3.144 | 3.195 | 36,851,220 | +0.08(+2.61%) |
Jun 27, 2006 | 3.203 | 3.223 | 3.101 | 3.113 | 33,534,520 | -0.04(-1.33%) |
Jun 26, 2006 | 3.155 | 3.188 | 3.119 | 3.155 | 31,055,436 | +0.00(+0.01%) |
Jun 23, 2006 | 3.019 | 3.216 | 3.011 | 3.155 | 50,836,168 | +0.08(+2.67%) |
Jun 22, 2006 | 3.084 | 3.098 | 3.019 | 3.073 | 29,687,978 | +0.00(+0.04%) |
Jun 21, 2006 | 2.953 | 3.099 | 2.943 | 3.072 | 45,489,708 | +0.12(+3.93%) |
Jun 20, 2006 | 2.967 | 3.030 | 2.937 | 2.955 | 48,492,140 | +0.01(+0.30%) |
Jun 19, 2006 | 3.036 | 3.044 | 2.918 | 2.947 | 47,550,632 | -0.10(-3.21%) |
Jun 16, 2006 | 3.046 | 3.066 | 2.939 | 3.044 | 49,975,176 | +0.02(+0.76%) |
Jun 15, 2006 | 2.886 | 3.057 | 2.882 | 3.021 | 69,907,848 | +0.21(+7.35%) |
Jun 14, 2006 | 2.738 | 2.828 | 2.712 | 2.814 | 66,080,784 | +0.11(+4.16%) |
Jun 13, 2006 | 2.795 | 2.868 | 2.657 | 2.702 | 110,160,176 | -0.15(-5.26%) |
Jun 12, 2006 | 3.003 | 3.032 | 2.845 | 2.852 | 59,096,752 | -0.18(-5.88%) |
Jun 09, 2006 | 3.136 | 3.157 | 3.008 | 3.030 | 62,786,160 | -0.07(-2.41%) |
Jun 08, 2006 | 3.086 | 3.124 | 2.915 | 3.105 | 94,540,256 | -0.04(-1.41%) |
Jun 07, 2006 | 3.247 | 3.276 | 3.133 | 3.149 | 44,506,644 | -0.14(-4.14%) |
Jun 06, 2006 | 3.304 | 3.315 | 3.190 | 3.285 | 50,098,544 | -0.02(-0.72%) |
Jun 05, 2006 | 3.454 | 3.464 | 3.302 | 3.309 | 35,244,816 | -0.13(-3.77%) |
Jun 02, 2006 | 3.474 | 3.486 | 3.371 | 3.439 | 31,304,774 | +0.04(+1.20%) |
Jun 01, 2006 | 3.334 | 3.415 | 3.288 | 3.398 | 37,160,296 | +0.05(+1.62%) |
May 31, 2006 | 3.367 | 3.400 | 3.308 | 3.344 | 51,332,244 | +0.04(+1.32%) |
May 30, 2006 | 3.418 | 3.437 | 3.286 | 3.300 | 51,659,500 | -0.19(-5.44%) |
May 26, 2006 | 3.421 | 3.517 | 3.359 | 3.490 | 58,473,408 | +0.18(+5.41%) |
May 25, 2006 | 3.253 | 3.321 | 3.189 | 3.311 | 68,178,072 | +0.14(+4.38%) |
May 24, 2006 | 3.221 | 3.270 | 3.084 | 3.172 | 61,238,192 | -0.10(-2.96%) |
May 23, 2006 | 3.388 | 3.463 | 3.264 | 3.269 | 65,700,284 | -0.00(-0.01%) |
May 22, 2006 | 3.234 | 3.316 | 3.148 | 3.269 | 78,633,344 | -0.19(-5.39%) |
May 19, 2006 | 3.508 | 3.532 | 3.365 | 3.456 | 70,694,816 | -0.05(-1.48%) |
May 18, 2006 | 3.612 | 3.638 | 3.455 | 3.508 | 51,973,768 | -0.09(-2.49%) |
May 17, 2006 | 3.727 | 3.771 | 3.540 | 3.597 | 45,057,264 | -0.20(-5.37%) |
May 16, 2006 | 3.848 | 3.850 | 3.719 | 3.801 | 34,464,340 | +0.06(+1.49%) |
May 15, 2006 | 3.734 | 3.828 | 3.646 | 3.745 | 49,471,308 | -0.13(-3.34%) |
May 12, 2006 | 3.937 | 3.950 | 3.836 | 3.875 | 34,226,692 | -0.13(-3.22%) |
May 11, 2006 | 4.137 | 4.137 | 3.979 | 4.004 | 39,960,140 | -0.11(-2.69%) |
May 10, 2006 | 4.117 | 4.120 | 4.043 | 4.114 | 31,469,700 | -0.00(-0.06%) |
May 09, 2006 | 4.066 | 4.125 | 4.038 | 4.117 | 30,824,280 | +0.08(+1.99%) |
May 08, 2006 | 4.033 | 4.042 | 3.991 | 4.036 | 30,504,818 | -0.01(-0.35%) |
May 05, 2006 | 3.930 | 4.075 | 3.930 | 4.050 | 36,522,668 | +0.15(+3.82%) |
May 04, 2006 | 3.890 | 3.955 | 3.855 | 3.901 | 40,682,180 | -0.01(-0.24%) |
May 03, 2006 | 3.897 | 3.911 | 3.818 | 3.911 | 26,546,594 | -0.02(-0.59%) |
May 02, 2006 | 3.758 | 3.934 | 3.754 | 3.934 | 38,967,988 | +0.09(+2.33%) |