Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.100 | 3.170 | 3.020 | 3.120 | 1,042,200 | +0.01(+0.32%) |
Jul 28, 2006 | 3.050 | 3.120 | 3.030 | 3.110 | 849,700 | +0.07(+2.30%) |
Jul 27, 2006 | 3.140 | 3.180 | 3.000 | 3.040 | 1,245,300 | -0.01(-0.33%) |
Jul 26, 2006 | 3.070 | 3.120 | 3.000 | 3.050 | 1,834,700 | -0.01(-0.33%) |
Jul 25, 2006 | 2.930 | 3.060 | 2.910 | 3.060 | 1,112,800 | +0.13(+4.44%) |
Jul 24, 2006 | 2.930 | 3.000 | 2.850 | 2.930 | 1,341,500 | +0.03(+1.03%) |
Jul 21, 2006 | 2.920 | 2.950 | 2.870 | 2.900 | 658,200 | +0.00(+0.00%) |
Jul 20, 2006 | 2.950 | 3.030 | 2.900 | 2.900 | 915,600 | -0.08(-2.68%) |
Jul 19, 2006 | 2.880 | 3.010 | 2.880 | 2.980 | 1,229,500 | +0.13(+4.56%) |
Jul 18, 2006 | 3.000 | 3.030 | 2.800 | 2.850 | 1,350,400 | -0.14(-4.68%) |
Jul 17, 2006 | 3.080 | 3.100 | 2.960 | 2.990 | 812,900 | -0.12(-3.86%) |
Jul 14, 2006 | 3.080 | 3.130 | 3.070 | 3.110 | 2,125,100 | +0.04(+1.30%) |
Jul 13, 2006 | 3.090 | 3.090 | 3.020 | 3.070 | 930,600 | -0.02(-0.65%) |
Jul 12, 2006 | 3.070 | 3.130 | 3.040 | 3.090 | 1,482,000 | +0.06(+1.98%) |
Jul 11, 2006 | 2.940 | 3.050 | 2.900 | 3.030 | 1,071,400 | +0.15(+5.21%) |
Jul 10, 2006 | 2.840 | 2.980 | 2.810 | 2.880 | 933,400 | +0.00(+0.00%) |
Jul 07, 2006 | 2.960 | 3.000 | 2.880 | 2.880 | 908,800 | -0.09(-3.03%) |
Jul 06, 2006 | 2.910 | 3.060 | 2.910 | 2.970 | 1,231,100 | +0.02(+0.68%) |
Jul 05, 2006 | 3.100 | 3.100 | 2.940 | 2.950 | 1,513,900 | -0.09(-2.96%) |
Jul 03, 2006 | 2.980 | 3.040 | 2.890 | 3.040 | 926,100 | +0.08(+2.70%) |
Jun 30, 2006 | 2.910 | 2.960 | 2.890 | 2.960 | 1,368,800 | +0.12(+4.23%) |
Jun 29, 2006 | 2.670 | 2.860 | 2.670 | 2.840 | 1,544,300 | +0.21(+7.98%) |
Jun 28, 2006 | 2.680 | 2.690 | 2.580 | 2.630 | 810,400 | -0.01(-0.38%) |
Jun 27, 2006 | 2.810 | 2.840 | 2.640 | 2.640 | 877,400 | -0.16(-5.71%) |
Jun 26, 2006 | 2.770 | 2.800 | 2.750 | 2.800 | 729,000 | +0.00(+0.00%) |
Jun 23, 2006 | 2.670 | 2.800 | 2.650 | 2.800 | 1,456,900 | +0.09(+3.32%) |
Jun 22, 2006 | 2.750 | 2.760 | 2.670 | 2.710 | 1,117,100 | -0.04(-1.45%) |
Jun 21, 2006 | 2.660 | 2.790 | 2.660 | 2.750 | 1,140,600 | +0.04(+1.48%) |
Jun 20, 2006 | 2.600 | 2.710 | 2.570 | 2.710 | 924,200 | +0.14(+5.45%) |
Jun 19, 2006 | 2.600 | 2.720 | 2.560 | 2.570 | 1,243,500 | -0.16(-5.86%) |
Jun 16, 2006 | 2.690 | 2.730 | 2.610 | 2.730 | 1,255,700 | +0.07(+2.63%) |
Jun 15, 2006 | 2.700 | 2.700 | 2.600 | 2.660 | 2,003,500 | +0.11(+4.31%) |
Jun 14, 2006 | 2.550 | 2.710 | 2.480 | 2.550 | 2,432,500 | +0.02(+0.79%) |
Jun 13, 2006 | 2.600 | 2.650 | 2.460 | 2.530 | 3,343,200 | -0.14(-5.24%) |
Jun 12, 2006 | 2.880 | 2.900 | 2.670 | 2.670 | 2,080,700 | -0.17(-5.99%) |
Jun 09, 2006 | 2.840 | 2.960 | 2.840 | 2.840 | 1,831,100 | +0.06(+2.16%) |
Jun 08, 2006 | 2.830 | 2.840 | 2.630 | 2.780 | 2,981,900 | -0.11(-3.81%) |
Jun 07, 2006 | 2.890 | 2.960 | 2.860 | 2.890 | 1,113,800 | -0.05(-1.70%) |
Jun 06, 2006 | 2.900 | 3.000 | 2.850 | 2.940 | 2,096,000 | -0.07(-2.33%) |
Jun 05, 2006 | 3.000 | 3.040 | 2.970 | 3.010 | 1,834,600 | +0.03(+1.01%) |
Jun 02, 2006 | 3.000 | 3.060 | 2.980 | 2.980 | 1,375,600 | -0.02(-0.67%) |
Jun 01, 2006 | 2.940 | 3.050 | 2.880 | 3.000 | 1,714,100 | -0.01(-0.33%) |
May 31, 2006 | 3.000 | 3.020 | 2.930 | 3.010 | 1,194,300 | +0.06(+2.03%) |
May 30, 2006 | 3.060 | 3.070 | 2.950 | 2.950 | 1,222,600 | +0.03(+1.03%) |
May 26, 2006 | 3.020 | 3.020 | 2.920 | 2.920 | 1,001,500 | -0.06(-2.01%) |
May 25, 2006 | 2.970 | 3.020 | 2.900 | 2.980 | 940,700 | +0.05(+1.71%) |
May 24, 2006 | 2.900 | 2.930 | 2.780 | 2.930 | 1,773,700 | -0.04(-1.35%) |
May 23, 2006 | 2.950 | 3.080 | 2.900 | 2.970 | 2,183,300 | -0.02(-0.67%) |
May 22, 2006 | 2.810 | 2.990 | 2.760 | 2.990 | 2,053,800 | +0.18(+6.41%) |
May 19, 2006 | 2.770 | 2.850 | 2.650 | 2.810 | 3,526,200 | -0.04(-1.40%) |
May 18, 2006 | 2.960 | 3.010 | 2.830 | 2.850 | 2,259,500 | -0.10(-3.39%) |
May 17, 2006 | 3.060 | 3.130 | 2.900 | 2.950 | 2,964,400 | -0.07(-2.32%) |
May 16, 2006 | 3.030 | 3.070 | 2.920 | 3.020 | 3,187,500 | +0.07(+2.37%) |
May 15, 2006 | 3.120 | 3.150 | 2.820 | 2.950 | 4,358,900 | -0.27(-8.39%) |
May 12, 2006 | 3.350 | 3.480 | 3.100 | 3.220 | 4,733,300 | -0.15(-4.45%) |
May 11, 2006 | 3.810 | 3.820 | 3.350 | 3.370 | 6,141,300 | -0.38(-10.13%) |
May 10, 2006 | 3.680 | 3.800 | 3.610 | 3.750 | 4,507,800 | +0.07(+1.90%) |
May 09, 2006 | 3.490 | 3.700 | 3.490 | 3.680 | 4,221,800 | +0.21(+6.05%) |
May 08, 2006 | 3.420 | 3.480 | 3.380 | 3.470 | 1,234,600 | +0.00(+0.00%) |
May 05, 2006 | 3.500 | 3.530 | 3.450 | 3.470 | 2,065,800 | -0.03(-0.86%) |
May 04, 2006 | 3.430 | 3.500 | 3.360 | 3.500 | 1,742,600 | +0.08(+2.34%) |
May 03, 2006 | 3.600 | 3.600 | 3.370 | 3.420 | 2,501,300 | -0.11(-3.12%) |
May 02, 2006 | 3.590 | 3.600 | 3.440 | 3.530 | 2,560,800 | +0.03(+0.86%) |