Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.687 | 3.713 | 3.641 | 3.654 | 1,134,186 | -0.06(-1.59%) |
Jul 28, 2006 | 3.710 | 3.728 | 3.644 | 3.713 | 1,465,915 | +0.02(+0.46%) |
Jul 27, 2006 | 3.711 | 3.768 | 3.673 | 3.696 | 1,287,786 | -0.01(-0.35%) |
Jul 26, 2006 | 3.737 | 3.737 | 3.640 | 3.709 | 1,021,468 | -0.01(-0.25%) |
Jul 25, 2006 | 3.602 | 3.736 | 3.602 | 3.718 | 1,307,643 | +0.11(+2.91%) |
Jul 24, 2006 | 3.519 | 3.617 | 3.484 | 3.613 | 1,377,727 | +0.13(+3.74%) |
Jul 21, 2006 | 3.537 | 3.540 | 3.427 | 3.483 | 698,500 | -0.06(-1.74%) |
Jul 20, 2006 | 3.634 | 3.679 | 3.541 | 3.544 | 679,811 | -0.08(-2.24%) |
Jul 19, 2006 | 3.449 | 3.680 | 3.449 | 3.626 | 1,842,615 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.527 | 3.395 | 3.441 | 2,288,230 | -0.03(-0.94%) |
Jul 17, 2006 | 3.436 | 3.509 | 3.400 | 3.473 | 1,006,868 | +0.07(+1.91%) |
Jul 14, 2006 | 3.436 | 3.450 | 3.341 | 3.408 | 1,377,727 | -0.02(-0.62%) |
Jul 13, 2006 | 3.426 | 3.505 | 3.417 | 3.430 | 1,705,368 | +0.00(+0.00%) |
Jul 12, 2006 | 3.553 | 3.570 | 3.404 | 3.430 | 2,277,133 | -0.14(-4.05%) |
Jul 11, 2006 | 3.609 | 3.639 | 3.555 | 3.574 | 1,052,422 | -0.08(-2.27%) |
Jul 10, 2006 | 3.683 | 3.732 | 3.626 | 3.657 | 677,475 | -0.02(-0.67%) |
Jul 07, 2006 | 3.801 | 3.801 | 3.642 | 3.682 | 2,758,958 | -0.12(-3.26%) |
Jul 06, 2006 | 3.926 | 3.926 | 3.805 | 3.806 | 1,147,035 | -0.13(-3.26%) |
Jul 05, 2006 | 3.982 | 3.983 | 3.898 | 3.935 | 811,801 | -0.06(-1.39%) |
Jul 03, 2006 | 4.049 | 4.060 | 3.981 | 3.990 | 276,830 | -0.03(-0.83%) |
Jun 30, 2006 | 4.049 | 4.070 | 3.982 | 4.024 | 962,481 | +0.01(+0.13%) |
Jun 29, 2006 | 3.767 | 4.027 | 3.767 | 4.019 | 1,676,166 | +0.27(+7.12%) |
Jun 28, 2006 | 3.706 | 3.759 | 3.686 | 3.752 | 1,045,998 | +0.06(+1.69%) |
Jun 27, 2006 | 3.656 | 3.736 | 3.656 | 3.689 | 1,005,115 | +0.03(+0.91%) |
Jun 26, 2006 | 3.620 | 3.702 | 3.620 | 3.656 | 600,383 | +0.04(+0.99%) |
Jun 23, 2006 | 3.621 | 3.651 | 3.600 | 3.620 | 787,272 | -0.04(-1.01%) |
Jun 22, 2006 | 3.599 | 3.659 | 3.585 | 3.656 | 859,692 | +0.05(+1.35%) |
Jun 21, 2006 | 3.561 | 3.652 | 3.520 | 3.608 | 1,437,882 | +0.08(+2.31%) |
Jun 20, 2006 | 3.549 | 3.674 | 3.466 | 3.526 | 5,503,900 | +0.22(+6.71%) |
Jun 19, 2006 | 3.421 | 3.447 | 3.274 | 3.305 | 784,352 | -0.12(-3.55%) |
Jun 16, 2006 | 3.441 | 3.474 | 3.412 | 3.426 | 343,409 | -0.02(-0.67%) |
Jun 15, 2006 | 3.334 | 3.498 | 3.334 | 3.449 | 884,221 | +0.11(+3.33%) |
Jun 14, 2006 | 3.377 | 3.412 | 3.309 | 3.338 | 1,301,219 | -0.05(-1.39%) |
Jun 13, 2006 | 3.484 | 3.484 | 3.359 | 3.385 | 1,957,669 | -0.11(-3.11%) |
Jun 12, 2006 | 3.557 | 3.630 | 3.485 | 3.494 | 2,786,408 | +0.04(+1.01%) |
Jun 09, 2006 | 3.393 | 3.468 | 3.376 | 3.459 | 1,586,226 | +0.05(+1.58%) |
Jun 08, 2006 | 3.446 | 3.446 | 3.339 | 3.405 | 1,887,585 | -0.06(-1.80%) |
Jun 07, 2006 | 3.523 | 3.523 | 3.432 | 3.467 | 1,240,480 | -0.05(-1.41%) |
Jun 06, 2006 | 3.564 | 3.564 | 3.490 | 3.517 | 1,507,381 | -0.05(-1.32%) |
Jun 05, 2006 | 3.561 | 3.585 | 3.557 | 3.564 | 1,760,267 | -0.02(-0.53%) |
Jun 02, 2006 | 3.586 | 3.625 | 3.548 | 3.583 | 774,424 | -0.00(-0.12%) |
Jun 01, 2006 | 3.571 | 3.597 | 3.548 | 3.587 | 479,488 | -0.01(-0.14%) |
May 31, 2006 | 3.626 | 3.686 | 3.546 | 3.592 | 615,567 | -0.04(-1.15%) |
May 30, 2006 | 3.695 | 3.720 | 3.621 | 3.634 | 836,331 | -0.01(-0.21%) |
May 26, 2006 | 3.647 | 3.698 | 3.622 | 3.642 | 820,562 | -0.01(-0.14%) |
May 25, 2006 | 3.601 | 3.662 | 3.590 | 3.647 | 390,716 | +0.06(+1.69%) |
May 24, 2006 | 3.601 | 3.615 | 3.547 | 3.586 | 789,608 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.652 | 3.591 | 3.609 | 663,458 | +0.07(+2.11%) |
May 22, 2006 | 3.614 | 3.614 | 3.427 | 3.535 | 996,939 | -0.10(-2.64%) |
May 19, 2006 | 3.661 | 3.676 | 3.579 | 3.631 | 505,186 | -0.02(-0.56%) |
May 18, 2006 | 3.686 | 3.733 | 3.587 | 3.651 | 902,326 | +0.01(+0.28%) |
May 17, 2006 | 3.639 | 3.663 | 3.602 | 3.641 | 793,697 | -0.06(-1.60%) |
May 16, 2006 | 3.746 | 3.795 | 3.680 | 3.700 | 1,004,531 | -0.06(-1.53%) |
May 15, 2006 | 3.497 | 3.780 | 3.497 | 3.758 | 2,409,124 | +0.07(+1.83%) |
May 12, 2006 | 3.825 | 3.825 | 3.660 | 3.690 | 2,380,507 | -0.13(-3.32%) |
May 11, 2006 | 3.775 | 3.841 | 3.619 | 3.817 | 4,199,761 | +0.00(+0.07%) |
May 10, 2006 | 3.786 | 3.837 | 3.786 | 3.814 | 411,741 | +0.02(+0.52%) |
May 09, 2006 | 3.835 | 3.870 | 3.758 | 3.794 | 1,151,123 | -0.06(-1.47%) |
May 08, 2006 | 3.978 | 4.002 | 3.806 | 3.851 | 1,957,669 | -0.13(-3.35%) |
May 05, 2006 | 4.091 | 4.112 | 3.911 | 3.984 | 1,530,159 | -0.10(-2.43%) |
May 04, 2006 | 4.195 | 4.195 | 4.084 | 4.084 | 3,137,994 | -0.05(-1.28%) |
May 03, 2006 | 4.140 | 4.150 | 4.124 | 4.137 | 492,337 | +0.02(+0.44%) |
May 02, 2006 | 4.075 | 4.121 | 4.075 | 4.119 | 711,932 | +0.06(+1.50%) |