Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.597 | 3.619 | 3.568 | 3.601 | 18,940,802 | -0.03(-0.91%) |
Jul 28, 2006 | 3.550 | 3.635 | 3.548 | 3.634 | 24,095,456 | +0.08(+2.36%) |
Jul 27, 2006 | 3.570 | 3.625 | 3.541 | 3.550 | 41,464,344 | +0.02(+0.61%) |
Jul 26, 2006 | 3.475 | 3.564 | 3.437 | 3.528 | 32,798,402 | +0.04(+1.04%) |
Jul 25, 2006 | 3.464 | 3.519 | 3.420 | 3.492 | 25,201,666 | +0.03(+0.79%) |
Jul 24, 2006 | 3.359 | 3.482 | 3.341 | 3.464 | 34,806,676 | +0.15(+4.47%) |
Jul 21, 2006 | 3.367 | 3.387 | 3.298 | 3.316 | 25,245,046 | -0.04(-1.20%) |
Jul 20, 2006 | 3.483 | 3.487 | 3.351 | 3.356 | 28,400,358 | -0.09(-2.74%) |
Jul 19, 2006 | 3.359 | 3.472 | 3.357 | 3.451 | 43,301,648 | +0.08(+2.44%) |
Jul 18, 2006 | 3.409 | 3.443 | 3.299 | 3.369 | 48,566,028 | -0.00(-0.05%) |
Jul 17, 2006 | 3.460 | 3.488 | 3.340 | 3.370 | 48,248,328 | -0.14(-4.01%) |
Jul 14, 2006 | 3.488 | 3.516 | 3.430 | 3.511 | 31,720,262 | +0.09(+2.74%) |
Jul 13, 2006 | 3.450 | 3.468 | 3.405 | 3.417 | 33,279,418 | -0.06(-1.84%) |
Jul 12, 2006 | 3.511 | 3.560 | 3.476 | 3.481 | 40,018,744 | -0.03(-0.84%) |
Jul 11, 2006 | 3.413 | 3.519 | 3.385 | 3.510 | 27,749,648 | +0.09(+2.60%) |
Jul 10, 2006 | 3.447 | 3.467 | 3.385 | 3.421 | 20,206,500 | +0.00(+0.11%) |
Jul 07, 2006 | 3.492 | 3.513 | 3.405 | 3.418 | 26,828,444 | -0.05(-1.48%) |
Jul 06, 2006 | 3.458 | 3.496 | 3.434 | 3.469 | 31,064,446 | +0.03(+0.96%) |
Jul 05, 2006 | 3.398 | 3.474 | 3.365 | 3.436 | 40,091,472 | -0.08(-2.15%) |
Jul 03, 2006 | 3.506 | 3.527 | 3.484 | 3.512 | 24,570,094 | +0.01(+0.34%) |
Jun 30, 2006 | 3.509 | 3.527 | 3.445 | 3.500 | 36,791,984 | +0.06(+1.62%) |
Jun 29, 2006 | 3.296 | 3.444 | 3.295 | 3.444 | 60,766,228 | +0.19(+5.93%) |
Jun 28, 2006 | 3.215 | 3.264 | 3.200 | 3.251 | 36,206,344 | +0.08(+2.61%) |
Jun 27, 2006 | 3.260 | 3.280 | 3.157 | 3.169 | 32,947,682 | -0.04(-1.33%) |
Jun 26, 2006 | 3.211 | 3.244 | 3.175 | 3.211 | 30,511,980 | +0.00(+0.01%) |
Jun 23, 2006 | 3.072 | 3.274 | 3.065 | 3.211 | 49,946,556 | +0.08(+2.67%) |
Jun 22, 2006 | 3.139 | 3.153 | 3.073 | 3.128 | 29,168,452 | +0.00(+0.04%) |
Jun 21, 2006 | 3.005 | 3.155 | 2.995 | 3.126 | 44,693,660 | +0.12(+3.93%) |
Jun 20, 2006 | 3.020 | 3.084 | 2.990 | 3.008 | 47,643,552 | +0.01(+0.30%) |
Jun 19, 2006 | 3.090 | 3.098 | 2.970 | 2.999 | 46,718,520 | -0.10(-3.21%) |
Jun 16, 2006 | 3.100 | 3.120 | 2.991 | 3.099 | 49,100,632 | +0.02(+0.76%) |
Jun 15, 2006 | 2.937 | 3.112 | 2.933 | 3.075 | 68,684,488 | +0.21(+7.35%) |
Jun 14, 2006 | 2.787 | 2.879 | 2.760 | 2.865 | 64,924,400 | +0.11(+4.16%) |
Jun 13, 2006 | 2.845 | 2.920 | 2.704 | 2.750 | 108,232,424 | -0.15(-5.26%) |
Jun 12, 2006 | 3.057 | 3.086 | 2.896 | 2.903 | 58,062,588 | -0.18(-5.88%) |
Jun 09, 2006 | 3.191 | 3.213 | 3.062 | 3.084 | 61,687,432 | -0.08(-2.41%) |
Jun 08, 2006 | 3.141 | 3.180 | 2.967 | 3.160 | 92,885,848 | -0.05(-1.41%) |
Jun 07, 2006 | 3.305 | 3.334 | 3.189 | 3.206 | 43,727,800 | -0.14(-4.14%) |
Jun 06, 2006 | 3.363 | 3.374 | 3.247 | 3.344 | 49,221,844 | -0.02(-0.72%) |
Jun 05, 2006 | 3.516 | 3.526 | 3.361 | 3.368 | 34,628,048 | -0.13(-3.77%) |
Jun 02, 2006 | 3.536 | 3.548 | 3.431 | 3.500 | 30,756,954 | +0.04(+1.20%) |
Jun 01, 2006 | 3.394 | 3.476 | 3.346 | 3.459 | 36,510,008 | +0.06(+1.62%) |
May 31, 2006 | 3.427 | 3.460 | 3.367 | 3.403 | 50,433,952 | +0.04(+1.32%) |
May 30, 2006 | 3.479 | 3.498 | 3.345 | 3.359 | 50,755,480 | -0.19(-5.44%) |
May 26, 2006 | 3.482 | 3.580 | 3.419 | 3.552 | 57,450,152 | +0.18(+5.41%) |
May 25, 2006 | 3.311 | 3.380 | 3.246 | 3.370 | 66,984,988 | +0.14(+4.38%) |
May 24, 2006 | 3.278 | 3.328 | 3.139 | 3.229 | 60,166,552 | -0.10(-2.96%) |
May 23, 2006 | 3.449 | 3.525 | 3.322 | 3.327 | 64,550,560 | -0.00(-0.01%) |
May 22, 2006 | 3.292 | 3.375 | 3.204 | 3.327 | 77,257,296 | -0.19(-5.39%) |
May 19, 2006 | 3.570 | 3.595 | 3.425 | 3.517 | 69,457,688 | -0.05(-1.48%) |
May 18, 2006 | 3.676 | 3.702 | 3.516 | 3.570 | 51,064,252 | -0.09(-2.49%) |
May 17, 2006 | 3.793 | 3.838 | 3.603 | 3.661 | 44,268,784 | -0.21(-5.37%) |
May 16, 2006 | 3.917 | 3.918 | 3.786 | 3.869 | 33,861,228 | +0.06(+1.49%) |
May 15, 2006 | 3.800 | 3.896 | 3.711 | 3.812 | 48,605,584 | -0.13(-3.34%) |
May 12, 2006 | 4.007 | 4.020 | 3.904 | 3.944 | 33,627,740 | -0.13(-3.22%) |
May 11, 2006 | 4.210 | 4.211 | 4.050 | 4.075 | 39,260,856 | -0.11(-2.69%) |
May 10, 2006 | 4.190 | 4.193 | 4.115 | 4.188 | 30,918,994 | -0.00(-0.06%) |
May 09, 2006 | 4.138 | 4.199 | 4.110 | 4.190 | 30,284,870 | +0.08(+1.99%) |
May 08, 2006 | 4.105 | 4.114 | 4.062 | 4.108 | 29,970,996 | -0.01(-0.35%) |
May 05, 2006 | 4.000 | 4.148 | 4.000 | 4.123 | 35,883,540 | +0.15(+3.82%) |
May 04, 2006 | 3.960 | 4.025 | 3.923 | 3.971 | 39,970,260 | -0.01(-0.24%) |
May 03, 2006 | 3.966 | 3.980 | 3.886 | 3.980 | 26,082,040 | -0.02(-0.59%) |
May 02, 2006 | 3.825 | 4.004 | 3.821 | 4.004 | 38,286,068 | +0.09(+2.33%) |