Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.538 | 3.563 | 3.502 | 3.555 | 1,007,933 | -0.01(-0.21%) |
Jul 28, 2006 | 3.498 | 3.572 | 3.492 | 3.562 | 777,716 | +0.07(+2.04%) |
Jul 27, 2006 | 3.557 | 3.578 | 3.486 | 3.491 | 685,309 | -0.05(-1.34%) |
Jul 26, 2006 | 3.593 | 3.601 | 3.521 | 3.538 | 638,838 | -0.05(-1.53%) |
Jul 25, 2006 | 3.571 | 3.626 | 3.537 | 3.593 | 1,034,640 | +0.03(+0.91%) |
Jul 24, 2006 | 3.533 | 3.572 | 3.513 | 3.561 | 1,172,984 | +0.03(+0.78%) |
Jul 21, 2006 | 3.561 | 3.588 | 3.510 | 3.533 | 1,808,084 | -0.03(-0.77%) |
Jul 20, 2006 | 3.607 | 3.627 | 3.540 | 3.561 | 1,632,350 | -0.03(-0.83%) |
Jul 19, 2006 | 3.488 | 3.619 | 3.501 | 3.591 | 2,941,542 | +0.10(+2.93%) |
Jul 18, 2006 | 3.451 | 3.515 | 3.417 | 3.488 | 1,630,213 | +0.03(+1.01%) |
Jul 17, 2006 | 3.451 | 3.480 | 3.389 | 3.453 | 1,051,199 | -0.01(-0.29%) |
Jul 14, 2006 | 3.497 | 3.535 | 3.457 | 3.463 | 1,643,567 | -0.03(-0.89%) |
Jul 13, 2006 | 3.495 | 3.517 | 3.443 | 3.495 | 2,117,889 | -0.01(-0.28%) |
Jul 12, 2006 | 3.521 | 3.543 | 3.477 | 3.505 | 1,628,611 | -0.03(-0.85%) |
Jul 11, 2006 | 3.453 | 3.543 | 3.445 | 3.535 | 1,489,199 | +0.07(+1.98%) |
Jul 10, 2006 | 3.458 | 3.526 | 3.449 | 3.466 | 1,167,643 | +0.02(+0.58%) |
Jul 07, 2006 | 3.501 | 3.517 | 3.436 | 3.446 | 2,323,001 | -0.08(-2.26%) |
Jul 06, 2006 | 3.585 | 3.607 | 3.510 | 3.526 | 934,755 | +0.00(+0.11%) |
Jul 05, 2006 | 3.570 | 3.578 | 3.512 | 3.522 | 1,142,538 | -0.08(-2.18%) |
Jul 03, 2006 | 3.570 | 3.632 | 3.570 | 3.601 | 1,054,938 | +0.03(+0.73%) |
Jun 30, 2006 | 3.532 | 3.583 | 3.506 | 3.575 | 2,626,930 | +0.07(+1.89%) |
Jun 29, 2006 | 3.455 | 3.518 | 3.435 | 3.508 | 2,689,425 | +0.08(+2.48%) |
Jun 28, 2006 | 3.429 | 3.445 | 3.384 | 3.424 | 2,504,610 | +0.00(+0.07%) |
Jun 27, 2006 | 3.510 | 3.527 | 3.377 | 3.421 | 2,060,735 | -0.07(-1.90%) |
Jun 26, 2006 | 3.457 | 3.505 | 3.441 | 3.487 | 1,777,638 | +0.04(+1.09%) |
Jun 23, 2006 | 3.426 | 3.457 | 3.416 | 3.450 | 1,811,823 | +0.00(+0.15%) |
Jun 22, 2006 | 3.490 | 3.521 | 3.434 | 3.445 | 3,336,810 | -0.07(-1.99%) |
Jun 21, 2006 | 3.503 | 3.530 | 3.496 | 3.515 | 2,371,608 | +0.01(+0.21%) |
Jun 20, 2006 | 3.488 | 3.555 | 3.483 | 3.507 | 1,943,757 | +0.01(+0.25%) |
Jun 19, 2006 | 3.592 | 3.601 | 3.480 | 3.498 | 1,597,096 | -0.10(-2.71%) |
Jun 16, 2006 | 3.606 | 3.623 | 3.527 | 3.596 | 4,497,509 | -0.02(-0.52%) |
Jun 15, 2006 | 3.496 | 3.628 | 3.496 | 3.615 | 1,669,206 | +0.15(+4.25%) |
Jun 14, 2006 | 3.520 | 3.548 | 3.429 | 3.467 | 3,368,859 | -0.08(-2.32%) |
Jun 13, 2006 | 3.653 | 3.707 | 3.548 | 3.550 | 2,334,752 | -0.10(-2.84%) |
Jun 12, 2006 | 3.726 | 3.727 | 3.636 | 3.653 | 1,876,989 | -0.08(-2.14%) |
Jun 09, 2006 | 3.763 | 3.805 | 3.712 | 3.733 | 963,599 | -0.03(-0.93%) |
Jun 08, 2006 | 3.764 | 3.795 | 3.663 | 3.768 | 2,032,959 | -0.03(-0.72%) |
Jun 07, 2006 | 3.682 | 3.902 | 3.669 | 3.795 | 4,184,500 | +0.13(+3.61%) |
Jun 06, 2006 | 3.674 | 3.702 | 3.598 | 3.663 | 1,312,396 | -0.01(-0.17%) |
Jun 05, 2006 | 3.702 | 3.744 | 3.658 | 3.669 | 1,774,967 | -0.03(-0.88%) |
Jun 02, 2006 | 3.644 | 3.714 | 3.566 | 3.702 | 2,260,506 | +0.06(+1.78%) |
Jun 01, 2006 | 3.638 | 3.706 | 3.586 | 3.637 | 2,052,189 | +0.01(+0.24%) |
May 31, 2006 | 3.642 | 3.646 | 3.568 | 3.628 | 2,607,701 | +0.00(+0.14%) |
May 30, 2006 | 3.542 | 3.634 | 3.527 | 3.623 | 2,095,454 | +0.08(+2.22%) |
May 26, 2006 | 3.612 | 3.622 | 3.526 | 3.545 | 1,628,077 | -0.08(-2.20%) |
May 25, 2006 | 3.526 | 3.679 | 3.502 | 3.624 | 2,452,798 | +0.18(+5.37%) |
May 24, 2006 | 3.431 | 3.473 | 3.301 | 3.440 | 1,845,474 | -0.00(-0.15%) |
May 23, 2006 | 3.542 | 3.578 | 3.434 | 3.445 | 971,611 | -0.07(-1.88%) |
May 22, 2006 | 3.402 | 3.546 | 3.392 | 3.511 | 1,311,328 | +0.08(+2.33%) |
May 19, 2006 | 3.425 | 3.495 | 3.349 | 3.431 | 1,394,121 | -0.03(-0.83%) |
May 18, 2006 | 3.482 | 3.556 | 3.446 | 3.460 | 912,321 | -0.01(-0.36%) |
May 17, 2006 | 3.495 | 3.526 | 3.453 | 3.472 | 950,245 | -0.04(-1.07%) |
May 16, 2006 | 3.528 | 3.545 | 3.483 | 3.510 | 899,501 | -0.03(-0.81%) |
May 15, 2006 | 3.495 | 3.560 | 3.472 | 3.538 | 978,555 | +0.02(+0.46%) |
May 12, 2006 | 3.562 | 3.562 | 3.463 | 3.522 | 1,488,665 | -0.07(-1.84%) |
May 11, 2006 | 3.733 | 3.741 | 3.588 | 3.588 | 2,002,513 | -0.16(-4.17%) |
May 10, 2006 | 3.719 | 3.756 | 3.716 | 3.744 | 1,178,860 | +0.02(+0.64%) |
May 09, 2006 | 3.727 | 3.744 | 3.703 | 3.721 | 800,684 | -0.02(-0.47%) |
May 08, 2006 | 3.654 | 3.762 | 3.654 | 3.738 | 1,236,548 | +0.07(+1.87%) |
May 05, 2006 | 3.624 | 3.701 | 3.624 | 3.669 | 899,501 | +0.07(+1.84%) |
May 04, 2006 | 3.557 | 3.622 | 3.550 | 3.603 | 1,844,406 | +0.05(+1.33%) |
May 03, 2006 | 3.613 | 3.632 | 3.543 | 3.556 | 979,089 | -0.07(-2.03%) |
May 02, 2006 | 3.515 | 3.651 | 3.508 | 3.629 | 957,189 | +0.12(+3.45%) |