Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.253 | 3.263 | 3.237 | 3.263 | 1,688,502 | +0.01(+0.31%) |
Jul 28, 2006 | 3.255 | 3.260 | 3.245 | 3.253 | 1,708,086 | -0.00(-0.08%) |
Jul 27, 2006 | 3.237 | 3.255 | 3.235 | 3.255 | 994,458 | +0.02(+0.71%) |
Jul 26, 2006 | 3.225 | 3.237 | 3.207 | 3.232 | 1,884,339 | +0.02(+0.48%) |
Jul 25, 2006 | 3.214 | 3.225 | 3.199 | 3.217 | 1,596,068 | +0.02(+0.56%) |
Jul 24, 2006 | 3.189 | 3.204 | 3.184 | 3.199 | 1,326,988 | +0.01(+0.32%) |
Jul 21, 2006 | 3.166 | 3.189 | 3.158 | 3.189 | 1,799,346 | +0.02(+0.73%) |
Jul 20, 2006 | 3.166 | 3.174 | 3.161 | 3.166 | 1,211,836 | -0.01(-0.24%) |
Jul 19, 2006 | 3.158 | 3.176 | 3.153 | 3.174 | 923,173 | +0.01(+0.24%) |
Jul 18, 2006 | 3.158 | 3.174 | 3.153 | 3.166 | 1,048,900 | +0.01(+0.16%) |
Jul 17, 2006 | 3.163 | 3.174 | 3.156 | 3.161 | 984,666 | -0.01(-0.24%) |
Jul 14, 2006 | 3.186 | 3.186 | 3.156 | 3.168 | 927,873 | -0.01(-0.24%) |
Jul 13, 2006 | 3.181 | 3.181 | 3.156 | 3.176 | 964,690 | +0.00(+0.08%) |
Jul 12, 2006 | 3.166 | 3.174 | 3.153 | 3.174 | 954,115 | +0.00(+0.08%) |
Jul 11, 2006 | 3.161 | 3.181 | 3.161 | 3.171 | 1,257,662 | +0.01(+0.40%) |
Jul 10, 2006 | 3.186 | 3.189 | 3.158 | 3.158 | 1,752,345 | -0.02(-0.56%) |
Jul 07, 2006 | 3.181 | 3.189 | 3.168 | 3.176 | 1,075,142 | +0.01(+0.16%) |
Jul 06, 2006 | 3.174 | 3.179 | 3.163 | 3.171 | 938,057 | -0.00(-0.08%) |
Jul 05, 2006 | 3.148 | 3.174 | 3.148 | 3.174 | 914,165 | +0.01(+0.39%) |
Jul 03, 2006 | 3.161 | 3.166 | 3.145 | 3.161 | 629,418 | +0.03(+0.82%) |
Jun 30, 2006 | 3.133 | 3.138 | 3.120 | 3.135 | 1,076,317 | +0.02(+0.49%) |
Jun 29, 2006 | 3.107 | 3.130 | 3.107 | 3.120 | 1,112,351 | +0.01(+0.16%) |
Jun 28, 2006 | 3.123 | 3.133 | 3.094 | 3.115 | 1,086,501 | +0.02(+0.58%) |
Jun 27, 2006 | 3.125 | 3.133 | 3.092 | 3.097 | 1,037,933 | -0.02(-0.57%) |
Jun 26, 2006 | 3.138 | 3.145 | 3.110 | 3.115 | 813,505 | -0.02(-0.49%) |
Jun 23, 2006 | 3.128 | 3.145 | 3.128 | 3.130 | 840,922 | -0.00(-0.08%) |
Jun 22, 2006 | 3.143 | 3.145 | 3.130 | 3.133 | 848,363 | -0.01(-0.33%) |
Jun 21, 2006 | 3.140 | 3.145 | 3.128 | 3.143 | 1,032,450 | +0.02(+0.49%) |
Jun 20, 2006 | 3.135 | 3.138 | 3.123 | 3.128 | 1,093,159 | +0.01(+0.25%) |
Jun 19, 2006 | 3.148 | 3.151 | 3.120 | 3.120 | 643,127 | -0.01(-0.41%) |
Jun 16, 2006 | 3.156 | 3.158 | 3.130 | 3.133 | 581,242 | -0.01(-0.33%) |
Jun 15, 2006 | 3.123 | 3.151 | 3.117 | 3.143 | 845,230 | +0.03(+0.82%) |
Jun 14, 2006 | 3.135 | 3.138 | 3.107 | 3.117 | 944,323 | -0.01(-0.24%) |
Jun 13, 2006 | 3.153 | 3.153 | 3.123 | 3.125 | 1,008,558 | -0.04(-1.29%) |
Jun 12, 2006 | 3.189 | 3.189 | 3.166 | 3.166 | 874,214 | -0.02(-0.56%) |
Jun 09, 2006 | 3.179 | 3.189 | 3.171 | 3.184 | 927,090 | +0.02(+0.48%) |
Jun 08, 2006 | 3.163 | 3.174 | 3.156 | 3.168 | 887,922 | +0.01(+0.24%) |
Jun 07, 2006 | 3.181 | 3.184 | 3.161 | 3.161 | 1,236,120 | -0.02(-0.48%) |
Jun 06, 2006 | 3.189 | 3.191 | 3.161 | 3.176 | 1,081,017 | -0.01(-0.40%) |
Jun 05, 2006 | 3.194 | 3.207 | 3.189 | 3.189 | 1,142,902 | -0.01(-0.24%) |
Jun 02, 2006 | 3.191 | 3.197 | 3.181 | 3.197 | 1,239,645 | +0.03(+0.81%) |
Jun 01, 2006 | 3.171 | 3.174 | 3.158 | 3.171 | 885,181 | +0.01(+0.24%) |
May 31, 2006 | 3.163 | 3.166 | 3.153 | 3.163 | 878,522 | +0.00(+0.08%) |
May 30, 2006 | 3.161 | 3.166 | 3.148 | 3.161 | 886,356 | +0.00(+0.08%) |
May 26, 2006 | 3.161 | 3.166 | 3.140 | 3.158 | 885,964 | +0.02(+0.73%) |
May 25, 2006 | 3.135 | 3.138 | 3.123 | 3.135 | 1,079,059 | +0.02(+0.49%) |
May 24, 2006 | 3.148 | 3.151 | 3.117 | 3.120 | 875,389 | -0.01(-0.41%) |
May 23, 2006 | 3.123 | 3.151 | 3.123 | 3.133 | 1,234,945 | -0.00(-0.08%) |
May 22, 2006 | 3.128 | 3.135 | 3.120 | 3.135 | 706,578 | -0.01(-0.32%) |
May 19, 2006 | 3.125 | 3.145 | 3.125 | 3.145 | 696,786 | +0.01(+0.24%) |
May 18, 2006 | 3.130 | 3.148 | 3.123 | 3.138 | 990,933 | +0.02(+0.49%) |
May 17, 2006 | 3.158 | 3.158 | 3.120 | 3.123 | 1,199,694 | -0.04(-1.13%) |
May 16, 2006 | 3.151 | 3.161 | 3.143 | 3.158 | 1,003,466 | +0.01(+0.41%) |
May 15, 2006 | 3.140 | 3.153 | 3.120 | 3.145 | 1,225,153 | -0.01(-0.24%) |
May 12, 2006 | 3.143 | 3.153 | 3.138 | 3.153 | 940,798 | +0.00(+0.08%) |
May 11, 2006 | 3.163 | 3.163 | 3.143 | 3.151 | 1,318,763 | -0.03(-0.88%) |
May 10, 2006 | 3.171 | 3.186 | 3.166 | 3.179 | 1,622,701 | +0.00(+0.08%) |
May 09, 2006 | 3.168 | 3.181 | 3.166 | 3.176 | 1,666,960 | +0.01(+0.32%) |
May 08, 2006 | 3.153 | 3.176 | 3.153 | 3.166 | 1,296,046 | +0.01(+0.16%) |
May 05, 2006 | 3.161 | 3.166 | 3.151 | 3.161 | 1,182,461 | +0.01(+0.24%) |
May 04, 2006 | 3.145 | 3.153 | 3.145 | 3.153 | 776,296 | +0.01(+0.16%) |
May 03, 2006 | 3.151 | 3.153 | 3.140 | 3.148 | 816,246 | +0.00(+0.00%) |
May 02, 2006 | 3.140 | 3.168 | 3.140 | 3.148 | 2,058,242 | +0.01(+0.24%) |