Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.666 | 3.692 | 3.620 | 3.633 | 1,140,687 | -0.06(-1.59%) |
Jul 28, 2006 | 3.689 | 3.707 | 3.623 | 3.692 | 1,474,318 | +0.02(+0.46%) |
Jul 27, 2006 | 3.690 | 3.746 | 3.652 | 3.675 | 1,295,167 | -0.01(-0.35%) |
Jul 26, 2006 | 3.716 | 3.716 | 3.619 | 3.688 | 1,027,323 | -0.01(-0.25%) |
Jul 25, 2006 | 3.581 | 3.715 | 3.581 | 3.697 | 1,315,138 | +0.10(+2.91%) |
Jul 24, 2006 | 3.499 | 3.596 | 3.465 | 3.592 | 1,385,624 | +0.13(+3.74%) |
Jul 21, 2006 | 3.516 | 3.520 | 3.408 | 3.463 | 702,503 | -0.06(-1.74%) |
Jul 20, 2006 | 3.614 | 3.658 | 3.521 | 3.524 | 683,707 | -0.08(-2.24%) |
Jul 19, 2006 | 3.430 | 3.659 | 3.430 | 3.605 | 1,853,176 | +0.18(+5.37%) |
Jul 18, 2006 | 3.471 | 3.507 | 3.375 | 3.421 | 2,301,346 | -0.03(-0.94%) |
Jul 17, 2006 | 3.416 | 3.489 | 3.380 | 3.453 | 1,012,639 | +0.06(+1.91%) |
Jul 14, 2006 | 3.416 | 3.430 | 3.322 | 3.389 | 1,385,624 | -0.02(-0.62%) |
Jul 13, 2006 | 3.407 | 3.485 | 3.397 | 3.410 | 1,715,143 | +0.00(+0.00%) |
Jul 12, 2006 | 3.533 | 3.550 | 3.385 | 3.410 | 2,290,185 | -0.14(-4.05%) |
Jul 11, 2006 | 3.588 | 3.619 | 3.534 | 3.554 | 1,058,454 | -0.08(-2.27%) |
Jul 10, 2006 | 3.662 | 3.711 | 3.605 | 3.636 | 681,358 | -0.02(-0.67%) |
Jul 07, 2006 | 3.780 | 3.780 | 3.621 | 3.661 | 2,774,772 | -0.12(-3.26%) |
Jul 06, 2006 | 3.904 | 3.904 | 3.784 | 3.785 | 1,153,609 | -0.13(-3.26%) |
Jul 05, 2006 | 3.959 | 3.960 | 3.876 | 3.912 | 816,455 | -0.06(-1.39%) |
Jul 03, 2006 | 4.026 | 4.037 | 3.958 | 3.968 | 278,417 | -0.03(-0.83%) |
Jun 30, 2006 | 4.026 | 4.047 | 3.959 | 4.001 | 967,998 | +0.01(+0.13%) |
Jun 29, 2006 | 3.745 | 4.004 | 3.745 | 3.996 | 1,685,774 | +0.27(+7.12%) |
Jun 28, 2006 | 3.685 | 3.738 | 3.665 | 3.730 | 1,051,993 | +0.06(+1.69%) |
Jun 27, 2006 | 3.635 | 3.715 | 3.635 | 3.668 | 1,010,877 | +0.03(+0.91%) |
Jun 26, 2006 | 3.599 | 3.681 | 3.599 | 3.635 | 603,824 | +0.04(+0.99%) |
Jun 23, 2006 | 3.601 | 3.631 | 3.579 | 3.599 | 791,785 | -0.04(-1.01%) |
Jun 22, 2006 | 3.579 | 3.638 | 3.564 | 3.636 | 864,620 | +0.05(+1.35%) |
Jun 21, 2006 | 3.541 | 3.631 | 3.499 | 3.587 | 1,446,124 | +0.08(+2.31%) |
Jun 20, 2006 | 3.529 | 3.653 | 3.447 | 3.506 | 5,535,448 | +0.22(+6.71%) |
Jun 19, 2006 | 3.402 | 3.427 | 3.255 | 3.286 | 788,848 | -0.12(-3.55%) |
Jun 16, 2006 | 3.421 | 3.454 | 3.392 | 3.407 | 345,378 | -0.02(-0.67%) |
Jun 15, 2006 | 3.315 | 3.478 | 3.315 | 3.430 | 889,289 | +0.11(+3.33%) |
Jun 14, 2006 | 3.357 | 3.392 | 3.290 | 3.319 | 1,308,677 | -0.05(-1.39%) |
Jun 13, 2006 | 3.465 | 3.465 | 3.339 | 3.366 | 1,968,890 | -0.11(-3.11%) |
Jun 12, 2006 | 3.537 | 3.609 | 3.465 | 3.474 | 2,802,379 | +0.03(+1.01%) |
Jun 09, 2006 | 3.373 | 3.448 | 3.357 | 3.439 | 1,595,317 | +0.05(+1.58%) |
Jun 08, 2006 | 3.426 | 3.426 | 3.320 | 3.385 | 1,898,404 | -0.06(-1.80%) |
Jun 07, 2006 | 3.503 | 3.503 | 3.413 | 3.448 | 1,247,590 | -0.05(-1.41%) |
Jun 06, 2006 | 3.544 | 3.544 | 3.471 | 3.497 | 1,516,022 | -0.05(-1.32%) |
Jun 05, 2006 | 3.541 | 3.565 | 3.537 | 3.544 | 1,770,356 | -0.02(-0.53%) |
Jun 02, 2006 | 3.566 | 3.604 | 3.528 | 3.562 | 778,862 | -0.00(-0.12%) |
Jun 01, 2006 | 3.551 | 3.577 | 3.528 | 3.567 | 482,237 | -0.01(-0.14%) |
May 31, 2006 | 3.605 | 3.665 | 3.526 | 3.572 | 619,096 | -0.04(-1.15%) |
May 30, 2006 | 3.674 | 3.699 | 3.600 | 3.614 | 841,124 | -0.01(-0.21%) |
May 26, 2006 | 3.626 | 3.677 | 3.602 | 3.621 | 825,265 | -0.01(-0.14%) |
May 25, 2006 | 3.580 | 3.642 | 3.569 | 3.626 | 392,955 | +0.06(+1.69%) |
May 24, 2006 | 3.580 | 3.594 | 3.527 | 3.566 | 794,134 | -0.02(-0.64%) |
May 23, 2006 | 3.571 | 3.631 | 3.571 | 3.589 | 667,261 | +0.07(+2.11%) |
May 22, 2006 | 3.593 | 3.593 | 3.408 | 3.515 | 1,002,653 | -0.10(-2.64%) |
May 19, 2006 | 3.640 | 3.655 | 3.559 | 3.610 | 508,081 | -0.02(-0.56%) |
May 18, 2006 | 3.665 | 3.711 | 3.567 | 3.631 | 907,498 | +0.01(+0.28%) |
May 17, 2006 | 3.618 | 3.642 | 3.581 | 3.620 | 798,246 | -0.06(-1.60%) |
May 16, 2006 | 3.724 | 3.774 | 3.659 | 3.679 | 1,010,289 | -0.06(-1.53%) |
May 15, 2006 | 3.477 | 3.758 | 3.477 | 3.736 | 2,422,933 | +0.07(+1.83%) |
May 12, 2006 | 3.803 | 3.803 | 3.639 | 3.669 | 2,394,151 | -0.13(-3.32%) |
May 11, 2006 | 3.753 | 3.819 | 3.598 | 3.795 | 4,223,833 | +0.00(+0.07%) |
May 10, 2006 | 3.764 | 3.815 | 3.764 | 3.792 | 414,101 | +0.02(+0.52%) |
May 09, 2006 | 3.814 | 3.848 | 3.737 | 3.773 | 1,157,721 | -0.06(-1.47%) |
May 08, 2006 | 3.955 | 3.980 | 3.785 | 3.829 | 1,968,890 | -0.13(-3.35%) |
May 05, 2006 | 4.068 | 4.089 | 3.888 | 3.962 | 1,538,929 | -0.10(-2.43%) |
May 04, 2006 | 4.171 | 4.171 | 4.060 | 4.060 | 3,155,980 | -0.05(-1.28%) |
May 03, 2006 | 4.117 | 4.127 | 4.100 | 4.113 | 495,159 | +0.02(+0.44%) |
May 02, 2006 | 4.052 | 4.098 | 4.052 | 4.095 | 716,013 | +0.06(+1.50%) |