Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.537 | 3.558 | 3.509 | 3.540 | 19,263,304 | -0.03(-0.91%) |
Jul 28, 2006 | 3.491 | 3.574 | 3.489 | 3.573 | 24,505,726 | +0.08(+2.36%) |
Jul 27, 2006 | 3.510 | 3.564 | 3.482 | 3.490 | 42,170,352 | +0.02(+0.61%) |
Jul 26, 2006 | 3.417 | 3.504 | 3.380 | 3.469 | 33,356,854 | +0.04(+1.04%) |
Jul 25, 2006 | 3.406 | 3.461 | 3.363 | 3.433 | 25,630,772 | +0.03(+0.79%) |
Jul 24, 2006 | 3.303 | 3.424 | 3.285 | 3.406 | 35,399,324 | +0.15(+4.47%) |
Jul 21, 2006 | 3.310 | 3.331 | 3.242 | 3.261 | 25,674,890 | -0.04(-1.20%) |
Jul 20, 2006 | 3.425 | 3.428 | 3.295 | 3.300 | 28,883,928 | -0.09(-2.74%) |
Jul 19, 2006 | 3.303 | 3.414 | 3.301 | 3.393 | 44,038,940 | +0.08(+2.44%) |
Jul 18, 2006 | 3.352 | 3.385 | 3.244 | 3.312 | 49,392,956 | -0.00(-0.05%) |
Jul 17, 2006 | 3.402 | 3.429 | 3.284 | 3.314 | 49,069,848 | -0.14(-4.01%) |
Jul 14, 2006 | 3.429 | 3.457 | 3.373 | 3.452 | 32,260,358 | +0.09(+2.74%) |
Jul 13, 2006 | 3.392 | 3.410 | 3.348 | 3.360 | 33,846,060 | -0.06(-1.84%) |
Jul 12, 2006 | 3.452 | 3.501 | 3.418 | 3.423 | 40,700,140 | -0.03(-0.84%) |
Jul 11, 2006 | 3.356 | 3.460 | 3.328 | 3.452 | 28,222,136 | +0.09(+2.60%) |
Jul 10, 2006 | 3.389 | 3.409 | 3.328 | 3.364 | 20,550,552 | +0.00(+0.11%) |
Jul 07, 2006 | 3.433 | 3.454 | 3.348 | 3.360 | 27,285,248 | -0.05(-1.48%) |
Jul 06, 2006 | 3.400 | 3.437 | 3.376 | 3.411 | 31,593,376 | +0.03(+0.96%) |
Jul 05, 2006 | 3.341 | 3.416 | 3.308 | 3.378 | 40,774,104 | -0.07(-2.15%) |
Jul 03, 2006 | 3.447 | 3.468 | 3.425 | 3.453 | 24,988,444 | +0.01(+0.34%) |
Jun 30, 2006 | 3.451 | 3.468 | 3.387 | 3.441 | 37,418,436 | +0.05(+1.62%) |
Jun 29, 2006 | 3.241 | 3.387 | 3.239 | 3.387 | 61,800,888 | +0.19(+5.93%) |
Jun 28, 2006 | 3.162 | 3.210 | 3.147 | 3.197 | 36,822,824 | +0.08(+2.61%) |
Jun 27, 2006 | 3.206 | 3.225 | 3.104 | 3.116 | 33,508,678 | -0.04(-1.33%) |
Jun 26, 2006 | 3.158 | 3.190 | 3.121 | 3.158 | 31,031,504 | +0.00(+0.01%) |
Jun 23, 2006 | 3.021 | 3.219 | 3.014 | 3.157 | 50,796,992 | +0.08(+2.67%) |
Jun 22, 2006 | 3.086 | 3.100 | 3.022 | 3.075 | 29,665,100 | +0.00(+0.04%) |
Jun 21, 2006 | 2.955 | 3.102 | 2.945 | 3.074 | 45,454,652 | +0.12(+3.93%) |
Jun 20, 2006 | 2.970 | 3.033 | 2.940 | 2.958 | 48,454,772 | +0.01(+0.30%) |
Jun 19, 2006 | 3.038 | 3.046 | 2.920 | 2.949 | 47,513,988 | -0.10(-3.21%) |
Jun 16, 2006 | 3.048 | 3.068 | 2.941 | 3.047 | 49,936,664 | +0.02(+0.76%) |
Jun 15, 2006 | 2.888 | 3.059 | 2.884 | 3.024 | 69,853,976 | +0.21(+7.35%) |
Jun 14, 2006 | 2.740 | 2.831 | 2.714 | 2.817 | 66,029,860 | +0.11(+4.16%) |
Jun 13, 2006 | 2.797 | 2.871 | 2.659 | 2.704 | 110,075,288 | -0.15(-5.26%) |
Jun 12, 2006 | 3.005 | 3.034 | 2.848 | 2.854 | 59,051,208 | -0.18(-5.88%) |
Jun 09, 2006 | 3.138 | 3.160 | 3.010 | 3.033 | 62,737,776 | -0.07(-2.41%) |
Jun 08, 2006 | 3.089 | 3.127 | 2.917 | 3.108 | 94,467,400 | -0.04(-1.41%) |
Jun 07, 2006 | 3.249 | 3.278 | 3.136 | 3.152 | 44,472,348 | -0.14(-4.14%) |
Jun 06, 2006 | 3.307 | 3.318 | 3.192 | 3.288 | 50,059,936 | -0.02(-0.72%) |
Jun 05, 2006 | 3.457 | 3.467 | 3.304 | 3.312 | 35,217,656 | -0.13(-3.77%) |
Jun 02, 2006 | 3.477 | 3.489 | 3.374 | 3.442 | 31,280,648 | +0.04(+1.20%) |
Jun 01, 2006 | 3.337 | 3.418 | 3.290 | 3.401 | 37,131,660 | +0.05(+1.62%) |
May 31, 2006 | 3.370 | 3.402 | 3.311 | 3.346 | 51,292,684 | +0.04(+1.32%) |
May 30, 2006 | 3.420 | 3.439 | 3.289 | 3.303 | 51,619,688 | -0.19(-5.44%) |
May 26, 2006 | 3.424 | 3.520 | 3.362 | 3.493 | 58,428,348 | +0.18(+5.41%) |
May 25, 2006 | 3.256 | 3.324 | 3.192 | 3.314 | 68,125,528 | +0.14(+4.38%) |
May 24, 2006 | 3.223 | 3.273 | 3.087 | 3.175 | 61,191,000 | -0.10(-2.96%) |
May 23, 2006 | 3.391 | 3.466 | 3.266 | 3.271 | 65,649,656 | -0.00(-0.01%) |
May 22, 2006 | 3.237 | 3.319 | 3.150 | 3.272 | 78,572,744 | -0.19(-5.39%) |
May 19, 2006 | 3.510 | 3.535 | 3.368 | 3.458 | 70,640,336 | -0.05(-1.48%) |
May 18, 2006 | 3.615 | 3.640 | 3.457 | 3.510 | 51,933,712 | -0.09(-2.49%) |
May 17, 2006 | 3.729 | 3.773 | 3.543 | 3.600 | 45,022,540 | -0.20(-5.37%) |
May 16, 2006 | 3.851 | 3.853 | 3.722 | 3.804 | 34,437,780 | +0.06(+1.49%) |
May 15, 2006 | 3.737 | 3.830 | 3.649 | 3.748 | 49,433,184 | -0.13(-3.34%) |
May 12, 2006 | 3.940 | 3.953 | 3.839 | 3.878 | 34,200,312 | -0.13(-3.22%) |
May 11, 2006 | 4.140 | 4.140 | 3.982 | 4.007 | 39,929,348 | -0.11(-2.69%) |
May 10, 2006 | 4.120 | 4.123 | 4.046 | 4.118 | 31,445,448 | -0.00(-0.06%) |
May 09, 2006 | 4.069 | 4.129 | 4.041 | 4.120 | 30,800,526 | +0.08(+1.99%) |
May 08, 2006 | 4.036 | 4.045 | 3.994 | 4.039 | 30,481,308 | -0.01(-0.35%) |
May 05, 2006 | 3.933 | 4.078 | 3.933 | 4.054 | 36,494,524 | +0.15(+3.82%) |
May 04, 2006 | 3.893 | 3.958 | 3.858 | 3.904 | 40,650,828 | -0.01(-0.24%) |
May 03, 2006 | 3.900 | 3.914 | 3.821 | 3.914 | 26,526,136 | -0.02(-0.59%) |
May 02, 2006 | 3.761 | 3.937 | 3.757 | 3.937 | 38,937,956 | +0.09(+2.33%) |