Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.965 | 3.977 | 3.890 | 3.912 | 7,118,052 | -0.01(-0.32%) |
Jul 28, 2006 | 3.804 | 3.970 | 3.792 | 3.925 | 7,823,689 | +0.16(+4.13%) |
Jul 27, 2006 | 3.781 | 3.832 | 3.726 | 3.769 | 4,507,635 | +0.04(+1.08%) |
Jul 26, 2006 | 3.706 | 3.776 | 3.651 | 3.729 | 4,312,620 | -0.02(-0.54%) |
Jul 25, 2006 | 3.668 | 3.764 | 3.626 | 3.749 | 6,263,568 | +0.07(+1.77%) |
Jul 24, 2006 | 3.638 | 3.684 | 3.586 | 3.684 | 6,191,929 | +0.09(+2.59%) |
Jul 21, 2006 | 3.731 | 3.739 | 3.565 | 3.591 | 6,495,596 | -0.11(-2.86%) |
Jul 20, 2006 | 3.837 | 3.859 | 3.648 | 3.696 | 6,598,675 | -0.10(-2.58%) |
Jul 19, 2006 | 3.528 | 3.839 | 3.528 | 3.794 | 10,755,682 | +0.25(+7.02%) |
Jul 18, 2006 | 3.568 | 3.601 | 3.488 | 3.545 | 4,435,201 | +0.06(+1.73%) |
Jul 17, 2006 | 3.555 | 3.593 | 3.470 | 3.485 | 5,636,733 | -0.10(-2.67%) |
Jul 14, 2006 | 3.628 | 3.651 | 3.508 | 3.580 | 7,875,427 | -0.05(-1.38%) |
Jul 13, 2006 | 3.744 | 3.759 | 3.580 | 3.631 | 8,155,214 | -0.16(-4.30%) |
Jul 12, 2006 | 3.862 | 3.862 | 3.779 | 3.794 | 7,178,945 | -0.01(-0.20%) |
Jul 11, 2006 | 3.694 | 3.837 | 3.618 | 3.802 | 6,601,859 | +0.06(+1.68%) |
Jul 10, 2006 | 3.756 | 3.799 | 3.706 | 3.739 | 2,424,953 | +0.01(+0.34%) |
Jul 07, 2006 | 3.711 | 3.781 | 3.681 | 3.726 | 5,044,126 | -0.04(-1.00%) |
Jul 06, 2006 | 3.751 | 3.804 | 3.724 | 3.764 | 4,861,847 | +0.02(+0.40%) |
Jul 05, 2006 | 3.774 | 3.809 | 3.673 | 3.749 | 5,472,363 | -0.13(-3.43%) |
Jul 03, 2006 | 3.829 | 3.895 | 3.812 | 3.882 | 4,447,539 | +0.14(+3.62%) |
Jun 30, 2006 | 3.814 | 3.844 | 3.696 | 3.746 | 6,856,175 | +0.01(+0.20%) |
Jun 29, 2006 | 3.568 | 3.751 | 3.558 | 3.739 | 6,552,110 | +0.23(+6.51%) |
Jun 28, 2006 | 3.455 | 3.533 | 3.442 | 3.510 | 5,703,994 | +0.14(+4.10%) |
Jun 27, 2006 | 3.445 | 3.518 | 3.359 | 3.372 | 5,136,858 | -0.04(-1.03%) |
Jun 26, 2006 | 3.430 | 3.482 | 3.379 | 3.407 | 4,250,534 | +0.04(+1.12%) |
Jun 23, 2006 | 3.317 | 3.440 | 3.284 | 3.369 | 4,621,063 | +0.02(+0.52%) |
Jun 22, 2006 | 3.352 | 3.390 | 3.276 | 3.352 | 4,184,865 | +0.01(+0.15%) |
Jun 21, 2006 | 3.224 | 3.367 | 3.199 | 3.347 | 7,889,755 | +0.12(+3.82%) |
Jun 20, 2006 | 3.292 | 3.310 | 3.191 | 3.224 | 7,152,677 | -0.00(-0.08%) |
Jun 19, 2006 | 3.367 | 3.390 | 3.183 | 3.226 | 7,687,974 | -0.07(-2.13%) |
Jun 16, 2006 | 3.292 | 3.332 | 3.234 | 3.297 | 6,792,894 | -0.06(-1.65%) |
Jun 15, 2006 | 3.292 | 3.372 | 3.189 | 3.352 | 7,378,338 | +0.23(+7.32%) |
Jun 14, 2006 | 3.065 | 3.189 | 3.030 | 3.123 | 8,940,051 | +0.05(+1.64%) |
Jun 13, 2006 | 3.078 | 3.224 | 2.990 | 3.073 | 12,897,266 | -0.14(-4.30%) |
Jun 12, 2006 | 3.354 | 3.390 | 3.206 | 3.211 | 6,995,471 | -0.18(-5.19%) |
Jun 09, 2006 | 3.565 | 3.565 | 3.374 | 3.387 | 5,727,475 | -0.04(-1.25%) |
Jun 08, 2006 | 3.329 | 3.455 | 3.271 | 3.430 | 9,283,915 | +0.01(+0.15%) |
Jun 07, 2006 | 3.515 | 3.586 | 3.387 | 3.425 | 5,519,326 | -0.09(-2.50%) |
Jun 06, 2006 | 3.520 | 3.555 | 3.430 | 3.513 | 8,360,577 | -0.06(-1.76%) |
Jun 05, 2006 | 3.658 | 3.681 | 3.543 | 3.575 | 6,891,596 | -0.13(-3.53%) |
Jun 02, 2006 | 3.819 | 3.819 | 3.583 | 3.706 | 6,745,136 | +0.04(+1.03%) |
Jun 01, 2006 | 3.580 | 3.704 | 3.553 | 3.668 | 7,985,273 | +0.08(+2.10%) |
May 31, 2006 | 3.528 | 3.593 | 3.450 | 3.593 | 11,136,956 | +0.15(+4.46%) |
May 30, 2006 | 3.570 | 3.586 | 3.402 | 3.440 | 9,720,510 | -0.23(-6.17%) |
May 26, 2006 | 3.631 | 3.678 | 3.530 | 3.666 | 13,050,493 | +0.28(+8.31%) |
May 25, 2006 | 3.216 | 3.472 | 3.194 | 3.385 | 20,839,556 | +0.25(+8.02%) |
May 24, 2006 | 3.292 | 3.292 | 3.000 | 3.133 | 24,810,304 | -0.23(-6.87%) |
May 23, 2006 | 3.482 | 3.548 | 3.344 | 3.364 | 18,613,200 | -0.02(-0.45%) |
May 22, 2006 | 3.354 | 3.435 | 3.141 | 3.379 | 21,012,284 | -0.27(-7.31%) |
May 19, 2006 | 3.756 | 3.769 | 3.603 | 3.646 | 12,224,663 | -0.02(-0.48%) |
May 18, 2006 | 3.699 | 3.759 | 3.631 | 3.663 | 9,407,291 | -0.09(-2.28%) |
May 17, 2006 | 3.794 | 3.882 | 3.681 | 3.749 | 13,282,123 | -0.22(-5.51%) |
May 16, 2006 | 4.033 | 4.065 | 3.839 | 3.967 | 10,185,760 | -0.04(-1.00%) |
May 15, 2006 | 3.985 | 4.088 | 3.910 | 4.008 | 13,653,050 | -0.18(-4.38%) |
May 12, 2006 | 4.259 | 4.264 | 4.106 | 4.191 | 21,101,434 | -0.07(-1.59%) |
May 11, 2006 | 4.372 | 4.387 | 4.214 | 4.259 | 11,640,414 | -0.11(-2.59%) |
May 10, 2006 | 4.387 | 4.395 | 4.307 | 4.372 | 9,170,089 | -0.01(-0.23%) |
May 09, 2006 | 4.367 | 4.407 | 4.347 | 4.382 | 14,281,476 | +0.17(+4.00%) |
May 08, 2006 | 4.146 | 4.274 | 4.065 | 4.214 | 12,038,006 | +0.06(+1.33%) |
May 05, 2006 | 4.284 | 4.299 | 4.103 | 4.158 | 11,942,090 | -0.11(-2.53%) |
May 04, 2006 | 4.332 | 4.359 | 4.189 | 4.266 | 11,652,751 | -0.07(-1.62%) |
May 03, 2006 | 4.535 | 4.535 | 4.309 | 4.337 | 8,053,727 | -0.21(-4.64%) |
May 02, 2006 | 4.420 | 4.563 | 4.357 | 4.548 | 6,616,187 | +0.08(+1.86%) |