Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.986 | 2.986 | 2.929 | 2.956 | 8,389,976 | -0.02(-0.77%) |
Jul 28, 2006 | 2.889 | 3.026 | 2.884 | 2.979 | 10,546,879 | +0.09(+3.12%) |
Jul 27, 2006 | 2.757 | 3.064 | 2.750 | 2.889 | 22,501,806 | +0.17(+6.25%) |
Jul 26, 2006 | 2.736 | 2.743 | 2.701 | 2.719 | 23,380,160 | +0.04(+1.33%) |
Jul 25, 2006 | 2.713 | 2.763 | 2.656 | 2.683 | 106,634,800 | -0.71(-20.96%) |
Jul 24, 2006 | 3.296 | 3.407 | 3.197 | 3.394 | 24,843,278 | +0.10(+3.08%) |
Jul 21, 2006 | 3.324 | 3.344 | 3.281 | 3.293 | 8,185,918 | -0.04(-1.28%) |
Jul 20, 2006 | 3.387 | 3.444 | 3.327 | 3.336 | 7,718,626 | -0.05(-1.44%) |
Jul 19, 2006 | 3.327 | 3.390 | 3.273 | 3.384 | 12,169,639 | +0.04(+1.24%) |
Jul 18, 2006 | 3.397 | 3.410 | 3.257 | 3.343 | 16,231,326 | -0.06(-1.72%) |
Jul 17, 2006 | 3.429 | 3.511 | 3.351 | 3.401 | 6,464,660 | -0.05(-1.57%) |
Jul 14, 2006 | 3.543 | 3.561 | 3.413 | 3.456 | 8,566,306 | -0.10(-2.85%) |
Jul 13, 2006 | 3.480 | 3.621 | 3.471 | 3.557 | 9,000,887 | +0.04(+1.26%) |
Jul 12, 2006 | 3.623 | 3.627 | 3.499 | 3.513 | 6,599,193 | -0.11(-2.92%) |
Jul 11, 2006 | 3.747 | 3.776 | 3.553 | 3.619 | 19,477,352 | -0.16(-4.23%) |
Jul 10, 2006 | 3.823 | 3.827 | 3.739 | 3.779 | 3,127,655 | -0.03(-0.75%) |
Jul 07, 2006 | 3.796 | 3.846 | 3.714 | 3.807 | 5,060,013 | +0.00(+0.11%) |
Jul 06, 2006 | 3.796 | 3.839 | 3.779 | 3.803 | 3,276,601 | -0.00(-0.07%) |
Jul 05, 2006 | 3.854 | 3.870 | 3.776 | 3.806 | 4,793,782 | -0.09(-2.20%) |
Jul 03, 2006 | 3.909 | 3.937 | 3.864 | 3.891 | 2,731,358 | +0.00(+0.11%) |
Jun 30, 2006 | 3.893 | 3.931 | 3.786 | 3.887 | 7,086,785 | +0.01(+0.18%) |
Jun 29, 2006 | 3.800 | 3.894 | 3.799 | 3.880 | 5,513,200 | +0.09(+2.26%) |
Jun 28, 2006 | 3.874 | 3.876 | 3.753 | 3.794 | 5,619,291 | -0.05(-1.30%) |
Jun 27, 2006 | 3.966 | 3.974 | 3.839 | 3.844 | 5,217,016 | -0.11(-2.85%) |
Jun 26, 2006 | 3.924 | 4.007 | 3.924 | 3.957 | 4,005,399 | +0.05(+1.32%) |
Jun 23, 2006 | 3.930 | 3.960 | 3.893 | 3.906 | 3,780,055 | -0.05(-1.19%) |
Jun 22, 2006 | 4.007 | 4.070 | 3.896 | 3.953 | 10,064,859 | +0.07(+1.84%) |
Jun 21, 2006 | 3.889 | 3.897 | 3.791 | 3.881 | 10,173,597 | +0.01(+0.33%) |
Jun 20, 2006 | 3.949 | 3.963 | 3.827 | 3.869 | 16,476,669 | -0.13(-3.34%) |
Jun 19, 2006 | 3.906 | 4.024 | 3.866 | 4.002 | 8,582,910 | +0.13(+3.30%) |
Jun 16, 2006 | 3.951 | 3.960 | 3.847 | 3.874 | 8,563,226 | -0.08(-2.09%) |
Jun 15, 2006 | 4.003 | 4.063 | 3.881 | 3.957 | 8,721,839 | -0.04(-1.04%) |
Jun 14, 2006 | 3.957 | 4.029 | 3.907 | 3.999 | 6,213,633 | +0.06(+1.63%) |
Jun 13, 2006 | 3.843 | 4.000 | 3.843 | 3.934 | 10,832,493 | +0.07(+1.70%) |
Jun 12, 2006 | 3.919 | 3.936 | 3.810 | 3.869 | 7,515,003 | -0.06(-1.63%) |
Jun 09, 2006 | 3.976 | 3.979 | 3.871 | 3.933 | 8,462,419 | -0.04(-0.90%) |
Jun 08, 2006 | 3.739 | 3.986 | 3.686 | 3.969 | 16,981,488 | +0.20(+5.23%) |
Jun 07, 2006 | 3.841 | 3.890 | 3.751 | 3.771 | 9,676,646 | -0.07(-1.82%) |
Jun 06, 2006 | 3.913 | 3.913 | 3.800 | 3.841 | 8,615,642 | -0.06(-1.43%) |
Jun 05, 2006 | 3.967 | 4.039 | 3.857 | 3.897 | 6,418,201 | -0.10(-2.40%) |
Jun 02, 2006 | 4.069 | 4.109 | 3.971 | 3.993 | 3,878,713 | -0.08(-1.96%) |
Jun 01, 2006 | 3.946 | 4.073 | 3.946 | 4.073 | 4,203,164 | +0.12(+2.96%) |
May 31, 2006 | 3.954 | 4.053 | 3.926 | 3.956 | 8,330,720 | +0.03(+0.69%) |
May 30, 2006 | 4.097 | 4.141 | 3.929 | 3.929 | 5,426,841 | -0.19(-4.61%) |
May 26, 2006 | 4.114 | 4.157 | 4.061 | 4.119 | 3,797,121 | +0.01(+0.28%) |
May 25, 2006 | 3.993 | 4.107 | 3.990 | 4.107 | 5,468,708 | +0.12(+2.90%) |
May 24, 2006 | 3.971 | 4.029 | 3.831 | 3.991 | 7,156,050 | +0.00(+0.04%) |
May 23, 2006 | 4.034 | 4.131 | 3.959 | 3.990 | 6,095,459 | -0.01(-0.25%) |
May 22, 2006 | 3.963 | 4.030 | 3.914 | 4.000 | 7,256,290 | +0.02(+0.47%) |
May 19, 2006 | 3.950 | 4.059 | 3.949 | 3.981 | 5,384,162 | +0.02(+0.58%) |
May 18, 2006 | 4.006 | 4.101 | 3.956 | 3.959 | 4,592,035 | -0.05(-1.35%) |
May 17, 2006 | 4.101 | 4.116 | 4.009 | 4.013 | 6,196,028 | -0.08(-1.99%) |
May 16, 2006 | 4.071 | 4.194 | 4.059 | 4.094 | 6,390,474 | +0.03(+0.74%) |
May 15, 2006 | 4.193 | 4.239 | 4.004 | 4.064 | 7,120,994 | -0.16(-3.85%) |
May 12, 2006 | 4.250 | 4.250 | 4.146 | 4.227 | 6,465,220 | -0.02(-0.57%) |
May 11, 2006 | 4.403 | 4.431 | 4.216 | 4.251 | 10,652,747 | -0.16(-3.72%) |
May 10, 2006 | 4.390 | 4.474 | 4.336 | 4.416 | 6,365,694 | +0.03(+0.62%) |
May 09, 2006 | 4.459 | 4.597 | 4.371 | 4.389 | 15,789,584 | +0.10(+2.40%) |
May 08, 2006 | 4.327 | 4.347 | 4.271 | 4.286 | 4,588,444 | -0.04(-0.99%) |
May 05, 2006 | 4.277 | 4.347 | 4.269 | 4.329 | 4,868,955 | +0.04(+1.03%) |
May 04, 2006 | 4.230 | 4.293 | 4.223 | 4.284 | 3,287,766 | +0.04(+0.94%) |
May 03, 2006 | 4.320 | 4.321 | 4.230 | 4.244 | 8,360,995 | -0.07(-1.62%) |
May 02, 2006 | 4.229 | 4.340 | 4.216 | 4.314 | 9,424,611 | +0.09(+2.03%) |