Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.416 | 3.555 | 3.386 | 3.486 | 278,400 | +0.07(+1.98%) |
Jul 28, 2006 | 3.345 | 3.509 | 3.324 | 3.418 | 261,042 | +0.07(+2.12%) |
Jul 27, 2006 | 3.511 | 3.537 | 3.320 | 3.347 | 271,303 | -0.07(-1.98%) |
Jul 26, 2006 | 3.329 | 3.466 | 3.258 | 3.415 | 304,322 | +0.07(+2.18%) |
Jul 25, 2006 | 3.230 | 3.356 | 3.187 | 3.342 | 192,363 | +0.10(+3.07%) |
Jul 24, 2006 | 3.235 | 3.374 | 3.215 | 3.242 | 218,355 | +0.01(+0.44%) |
Jul 21, 2006 | 3.327 | 3.327 | 3.121 | 3.228 | 336,980 | -0.11(-3.25%) |
Jul 20, 2006 | 3.487 | 3.487 | 3.308 | 3.336 | 222,527 | -0.12(-3.35%) |
Jul 19, 2006 | 3.338 | 3.511 | 3.327 | 3.452 | 306,842 | +0.11(+3.24%) |
Jul 18, 2006 | 3.395 | 3.463 | 3.288 | 3.343 | 198,138 | -0.04(-1.26%) |
Jul 17, 2006 | 3.397 | 3.511 | 3.244 | 3.386 | 481,988 | -0.03(-0.83%) |
Jul 14, 2006 | 3.608 | 3.644 | 3.335 | 3.415 | 838,997 | -0.19(-5.37%) |
Jul 13, 2006 | 3.671 | 3.671 | 3.534 | 3.608 | 707,514 | -0.06(-1.74%) |
Jul 12, 2006 | 3.733 | 3.756 | 3.672 | 3.672 | 296,901 | -0.04(-1.01%) |
Jul 11, 2006 | 3.553 | 3.731 | 3.502 | 3.710 | 394,511 | +0.15(+4.14%) |
Jul 10, 2006 | 3.573 | 3.626 | 3.487 | 3.562 | 243,078 | -0.02(-0.50%) |
Jul 07, 2006 | 3.647 | 3.703 | 3.575 | 3.580 | 189,902 | -0.09(-2.47%) |
Jul 06, 2006 | 3.720 | 3.759 | 3.575 | 3.671 | 390,156 | +0.04(+1.13%) |
Jul 05, 2006 | 3.964 | 3.964 | 3.619 | 3.630 | 733,632 | -0.29(-7.31%) |
Jul 03, 2006 | 3.820 | 3.964 | 3.733 | 3.916 | 246,473 | +0.16(+4.16%) |
Jun 30, 2006 | 3.612 | 3.877 | 3.612 | 3.759 | 988,472 | +0.20(+5.70%) |
Jun 29, 2006 | 3.464 | 3.630 | 3.464 | 3.557 | 760,623 | +0.01(+0.15%) |
Jun 28, 2006 | 3.644 | 3.658 | 3.422 | 3.551 | 827,731 | -0.09(-2.54%) |
Jun 27, 2006 | 3.733 | 3.819 | 3.631 | 3.644 | 351,380 | -0.10(-2.75%) |
Jun 26, 2006 | 3.770 | 3.884 | 3.683 | 3.747 | 292,547 | -0.02(-0.66%) |
Jun 23, 2006 | 4.026 | 4.056 | 3.752 | 3.772 | 636,822 | -0.20(-4.93%) |
Jun 22, 2006 | 3.937 | 4.065 | 3.630 | 3.967 | 798,274 | +0.09(+2.29%) |
Jun 21, 2006 | 3.822 | 3.997 | 3.781 | 3.878 | 496,081 | +0.08(+2.20%) |
Jun 20, 2006 | 3.740 | 3.898 | 3.582 | 3.795 | 820,187 | +0.06(+1.48%) |
Jun 19, 2006 | 3.951 | 4.070 | 3.688 | 3.739 | 748,741 | -0.15(-3.76%) |
Jun 16, 2006 | 4.010 | 4.177 | 3.804 | 3.886 | 907,760 | -0.07(-1.80%) |
Jun 15, 2006 | 3.466 | 3.982 | 3.439 | 3.957 | 1,548,869 | +0.58(+17.16%) |
Jun 14, 2006 | 3.310 | 3.423 | 3.310 | 3.377 | 535,997 | +0.02(+0.64%) |
Jun 13, 2006 | 3.539 | 3.571 | 3.297 | 3.356 | 815,771 | -0.30(-8.30%) |
Jun 12, 2006 | 3.749 | 3.804 | 3.658 | 3.660 | 398,396 | -0.10(-2.79%) |
Jun 09, 2006 | 3.699 | 3.884 | 3.674 | 3.765 | 512,087 | +0.14(+3.87%) |
Jun 08, 2006 | 3.653 | 3.663 | 3.407 | 3.624 | 814,086 | -0.14(-3.64%) |
Jun 07, 2006 | 3.786 | 3.935 | 3.701 | 3.761 | 522,053 | -0.02(-0.66%) |
Jun 06, 2006 | 4.069 | 4.069 | 3.717 | 3.786 | 772,128 | -0.29(-7.19%) |
Jun 05, 2006 | 4.310 | 4.346 | 4.008 | 4.079 | 603,952 | -0.19(-4.38%) |
Jun 02, 2006 | 4.012 | 4.273 | 3.994 | 4.266 | 749,765 | +0.32(+8.21%) |
Jun 01, 2006 | 4.019 | 4.019 | 3.845 | 3.942 | 650,667 | -0.09(-2.21%) |
May 31, 2006 | 4.232 | 4.307 | 3.884 | 4.032 | 1,021,676 | -0.20(-4.62%) |
May 30, 2006 | 4.337 | 4.337 | 4.143 | 4.227 | 428,722 | +0.02(+0.38%) |
May 26, 2006 | 4.092 | 4.339 | 4.076 | 4.211 | 721,748 | +0.21(+5.29%) |
May 25, 2006 | 3.910 | 4.088 | 3.910 | 3.999 | 605,069 | +0.18(+4.65%) |
May 24, 2006 | 3.784 | 3.973 | 3.617 | 3.822 | 1,041,299 | +0.02(+0.47%) |
May 23, 2006 | 3.555 | 3.944 | 3.493 | 3.804 | 2,094,931 | +0.42(+12.35%) |
May 22, 2006 | 3.914 | 3.941 | 3.306 | 3.386 | 1,756,555 | -0.66(-16.27%) |
May 19, 2006 | 3.999 | 4.063 | 3.676 | 4.044 | 1,199,446 | +0.07(+1.74%) |
May 18, 2006 | 4.284 | 4.444 | 3.953 | 3.974 | 1,316,772 | -0.30(-7.07%) |
May 17, 2006 | 4.675 | 4.765 | 4.230 | 4.277 | 1,504,998 | -0.39(-8.34%) |
May 16, 2006 | 4.426 | 4.835 | 4.357 | 4.666 | 1,121,311 | +0.33(+7.58%) |
May 15, 2006 | 4.124 | 4.977 | 3.733 | 4.337 | 3,272,968 | +0.07(+1.67%) |
May 12, 2006 | 4.497 | 4.497 | 3.999 | 4.266 | 1,189,753 | -0.14(-3.23%) |
May 11, 2006 | 4.897 | 5.000 | 4.147 | 4.408 | 1,826,682 | -0.41(-8.49%) |
May 10, 2006 | 4.396 | 4.819 | 4.385 | 4.817 | 1,255,042 | +0.46(+10.61%) |
May 09, 2006 | 4.014 | 4.383 | 3.951 | 4.355 | 784,752 | +0.41(+10.51%) |
May 08, 2006 | 4.040 | 4.110 | 3.880 | 3.941 | 546,143 | -0.06(-1.47%) |
May 05, 2006 | 3.928 | 4.047 | 3.928 | 3.999 | 413,054 | +0.10(+2.69%) |
May 04, 2006 | 4.005 | 4.033 | 3.875 | 3.894 | 378,165 | -0.10(-2.62%) |
May 03, 2006 | 3.955 | 4.054 | 3.834 | 3.999 | 351,301 | +0.06(+1.53%) |
May 02, 2006 | 4.181 | 4.291 | 3.823 | 3.939 | 1,359,295 | -0.20(-4.85%) |