Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.746 | 3.773 | 3.705 | 3.739 | 11,862,306 | -0.01(-0.18%) |
Jul 28, 2006 | 3.602 | 3.758 | 3.602 | 3.746 | 14,062,782 | +0.16(+4.32%) |
Jul 27, 2006 | 3.658 | 3.679 | 3.540 | 3.591 | 13,898,688 | -0.02(-0.49%) |
Jul 26, 2006 | 3.571 | 3.642 | 3.525 | 3.609 | 11,641,720 | +0.01(+0.28%) |
Jul 25, 2006 | 3.551 | 3.602 | 3.514 | 3.599 | 8,734,653 | +0.04(+1.22%) |
Jul 24, 2006 | 3.457 | 3.563 | 3.453 | 3.555 | 9,519,256 | +0.18(+5.28%) |
Jul 21, 2006 | 3.426 | 3.426 | 3.352 | 3.377 | 8,684,438 | -0.00(-0.07%) |
Jul 20, 2006 | 3.483 | 3.520 | 3.376 | 3.379 | 11,580,745 | -0.09(-2.57%) |
Jul 19, 2006 | 3.204 | 3.468 | 3.192 | 3.468 | 15,472,378 | +0.27(+8.59%) |
Jul 18, 2006 | 3.231 | 3.273 | 3.111 | 3.194 | 13,777,635 | +0.01(+0.28%) |
Jul 17, 2006 | 3.193 | 3.255 | 3.173 | 3.185 | 7,964,396 | -0.04(-1.35%) |
Jul 14, 2006 | 3.287 | 3.289 | 3.197 | 3.229 | 12,233,535 | -0.02(-0.65%) |
Jul 13, 2006 | 3.367 | 3.367 | 3.231 | 3.250 | 13,887,031 | -0.16(-4.77%) |
Jul 12, 2006 | 3.503 | 3.520 | 3.391 | 3.413 | 7,182,483 | -0.09(-2.58%) |
Jul 11, 2006 | 3.448 | 3.503 | 3.382 | 3.503 | 5,493,120 | +0.02(+0.58%) |
Jul 10, 2006 | 3.535 | 3.558 | 3.438 | 3.483 | 5,203,489 | +0.02(+0.64%) |
Jul 07, 2006 | 3.570 | 3.589 | 3.454 | 3.461 | 8,386,737 | -0.11(-3.06%) |
Jul 06, 2006 | 3.541 | 3.611 | 3.539 | 3.570 | 9,579,334 | +0.07(+1.94%) |
Jul 05, 2006 | 3.552 | 3.562 | 3.455 | 3.502 | 13,971,320 | -0.13(-3.62%) |
Jul 03, 2006 | 3.543 | 3.638 | 3.540 | 3.633 | 8,903,230 | +0.17(+4.79%) |
Jun 30, 2006 | 3.540 | 3.549 | 3.427 | 3.467 | 17,370,670 | +0.02(+0.45%) |
Jun 29, 2006 | 3.128 | 3.468 | 3.119 | 3.452 | 35,122,432 | +0.35(+11.33%) |
Jun 28, 2006 | 3.086 | 3.114 | 3.051 | 3.100 | 15,395,263 | +0.00(+0.00%) |
Jun 27, 2006 | 3.162 | 3.178 | 3.079 | 3.100 | 9,837,581 | -0.06(-1.87%) |
Jun 26, 2006 | 3.178 | 3.201 | 3.146 | 3.159 | 6,882,989 | +0.03(+1.00%) |
Jun 23, 2006 | 3.059 | 3.176 | 3.032 | 3.128 | 8,158,081 | -0.01(-0.21%) |
Jun 22, 2006 | 3.201 | 3.212 | 3.086 | 3.135 | 15,706,414 | -0.06(-1.95%) |
Jun 21, 2006 | 3.060 | 3.203 | 3.053 | 3.197 | 17,826,188 | +0.10(+3.32%) |
Jun 20, 2006 | 3.029 | 3.119 | 3.024 | 3.095 | 11,718,836 | +0.08(+2.70%) |
Jun 19, 2006 | 3.134 | 3.134 | 2.991 | 3.013 | 12,942,817 | -0.07(-2.14%) |
Jun 16, 2006 | 3.048 | 3.124 | 3.012 | 3.079 | 15,738,695 | -0.01(-0.47%) |
Jun 15, 2006 | 3.039 | 3.128 | 3.009 | 3.094 | 25,386,178 | +0.19(+6.45%) |
Jun 14, 2006 | 2.873 | 2.912 | 2.777 | 2.906 | 25,224,774 | +0.09(+3.25%) |
Jun 13, 2006 | 2.872 | 2.955 | 2.752 | 2.815 | 33,336,228 | -0.12(-4.25%) |
Jun 12, 2006 | 3.154 | 3.167 | 2.922 | 2.940 | 18,620,656 | -0.21(-6.79%) |
Jun 09, 2006 | 3.212 | 3.263 | 3.116 | 3.154 | 22,837,786 | -0.01(-0.18%) |
Jun 08, 2006 | 3.089 | 3.176 | 3.000 | 3.159 | 30,323,350 | -0.07(-2.07%) |
Jun 07, 2006 | 3.340 | 3.381 | 3.207 | 3.226 | 24,157,712 | -0.16(-4.80%) |
Jun 06, 2006 | 3.440 | 3.450 | 3.334 | 3.389 | 17,749,970 | -0.07(-1.97%) |
Jun 05, 2006 | 3.562 | 3.569 | 3.435 | 3.457 | 11,264,214 | -0.11(-3.06%) |
Jun 02, 2006 | 3.670 | 3.694 | 3.481 | 3.566 | 14,707,502 | -0.05(-1.33%) |
Jun 01, 2006 | 3.429 | 3.614 | 3.427 | 3.614 | 18,555,196 | +0.21(+6.09%) |
May 31, 2006 | 3.516 | 3.562 | 3.368 | 3.407 | 18,969,468 | -0.05(-1.42%) |
May 30, 2006 | 3.603 | 3.611 | 3.391 | 3.456 | 24,035,764 | -0.22(-6.03%) |
May 26, 2006 | 3.691 | 3.725 | 3.631 | 3.678 | 23,107,690 | +0.06(+1.76%) |
May 25, 2006 | 3.448 | 3.630 | 3.366 | 3.614 | 32,759,656 | +0.27(+8.00%) |
May 24, 2006 | 3.491 | 3.579 | 3.250 | 3.347 | 41,771,384 | -0.22(-6.22%) |
May 23, 2006 | 3.695 | 3.778 | 3.568 | 3.569 | 37,862,716 | -0.05(-1.36%) |
May 22, 2006 | 3.549 | 3.687 | 3.475 | 3.618 | 40,980,504 | -0.19(-5.06%) |
May 19, 2006 | 3.903 | 3.909 | 3.753 | 3.811 | 25,947,506 | -0.04(-0.96%) |
May 18, 2006 | 3.941 | 3.978 | 3.805 | 3.847 | 24,172,060 | -0.07(-1.82%) |
May 17, 2006 | 3.945 | 3.984 | 3.860 | 3.919 | 27,615,348 | -0.11(-2.82%) |
May 16, 2006 | 4.082 | 4.097 | 3.987 | 4.033 | 14,459,119 | +0.02(+0.58%) |
May 15, 2006 | 3.946 | 4.115 | 3.945 | 4.009 | 26,925,794 | -0.13(-3.20%) |
May 12, 2006 | 4.145 | 4.188 | 4.095 | 4.142 | 20,016,800 | -0.12(-2.88%) |
May 11, 2006 | 4.386 | 4.400 | 4.233 | 4.265 | 15,779,943 | -0.14(-3.09%) |
May 10, 2006 | 4.413 | 4.422 | 4.350 | 4.401 | 13,078,217 | -0.04(-0.90%) |
May 09, 2006 | 4.472 | 4.482 | 4.422 | 4.441 | 13,140,089 | +0.02(+0.43%) |
May 08, 2006 | 4.427 | 4.488 | 4.405 | 4.422 | 15,248,206 | +0.01(+0.33%) |
May 05, 2006 | 4.402 | 4.427 | 4.379 | 4.407 | 13,132,915 | +0.07(+1.57%) |
May 04, 2006 | 4.349 | 4.360 | 4.275 | 4.339 | 12,063,164 | +0.04(+0.86%) |
May 03, 2006 | 4.349 | 4.355 | 4.282 | 4.302 | 9,816,060 | +0.00(+0.00%) |
May 02, 2006 | 4.236 | 4.324 | 4.214 | 4.302 | 16,682,012 | +0.10(+2.28%) |