Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.572 | 3.812 | 3.566 | 3.812 | 394,194 | +0.29(+8.28%) |
Jul 28, 2006 | 3.578 | 3.601 | 3.452 | 3.521 | 254,222 | -0.08(-2.22%) |
Jul 27, 2006 | 3.572 | 3.646 | 3.532 | 3.601 | 396,468 | +0.06(+1.61%) |
Jul 26, 2006 | 3.475 | 3.572 | 3.429 | 3.544 | 328,407 | +0.08(+2.31%) |
Jul 25, 2006 | 3.355 | 3.475 | 3.258 | 3.464 | 317,209 | +0.14(+4.12%) |
Jul 24, 2006 | 3.258 | 3.361 | 3.212 | 3.326 | 255,797 | +0.08(+2.46%) |
Jul 21, 2006 | 3.269 | 3.286 | 3.212 | 3.246 | 152,743 | -0.04(-1.22%) |
Jul 20, 2006 | 3.315 | 3.332 | 3.275 | 3.286 | 167,790 | -0.08(-2.38%) |
Jul 19, 2006 | 3.332 | 3.366 | 3.321 | 3.366 | 137,871 | +0.05(+1.55%) |
Jul 18, 2006 | 3.286 | 3.366 | 3.264 | 3.315 | 158,517 | +0.01(+0.35%) |
Jul 17, 2006 | 3.361 | 3.361 | 3.286 | 3.304 | 159,217 | -0.06(-1.87%) |
Jul 14, 2006 | 3.372 | 3.401 | 3.246 | 3.366 | 268,394 | -0.01(-0.34%) |
Jul 13, 2006 | 3.504 | 3.504 | 3.315 | 3.378 | 321,409 | -0.11(-3.11%) |
Jul 12, 2006 | 3.544 | 3.568 | 3.458 | 3.486 | 380,546 | -0.03(-0.97%) |
Jul 11, 2006 | 3.424 | 3.544 | 3.384 | 3.521 | 301,113 | +0.11(+3.18%) |
Jul 10, 2006 | 3.429 | 3.458 | 3.372 | 3.412 | 237,251 | -0.01(-0.33%) |
Jul 07, 2006 | 3.406 | 3.429 | 3.326 | 3.424 | 166,390 | +0.00(+0.00%) |
Jul 06, 2006 | 3.521 | 3.529 | 3.389 | 3.424 | 302,862 | -0.07(-2.12%) |
Jul 05, 2006 | 3.441 | 3.515 | 3.349 | 3.498 | 284,316 | +0.07(+2.00%) |
Jul 03, 2006 | 3.515 | 3.544 | 3.401 | 3.429 | 224,478 | -0.14(-4.00%) |
Jun 30, 2006 | 3.429 | 3.572 | 3.315 | 3.572 | 3,020,930 | +0.13(+3.65%) |
Jun 29, 2006 | 3.275 | 3.446 | 3.258 | 3.446 | 267,695 | +0.17(+5.24%) |
Jun 28, 2006 | 3.315 | 3.332 | 3.201 | 3.275 | 450,007 | -0.06(-1.88%) |
Jun 27, 2006 | 3.338 | 3.372 | 3.292 | 3.338 | 330,857 | -0.01(-0.17%) |
Jun 26, 2006 | 3.395 | 3.412 | 3.292 | 3.344 | 273,119 | -0.05(-1.52%) |
Jun 23, 2006 | 3.378 | 3.486 | 3.372 | 3.395 | 163,766 | -0.02(-0.50%) |
Jun 22, 2006 | 3.361 | 3.435 | 3.315 | 3.412 | 221,504 | +0.04(+1.19%) |
Jun 21, 2006 | 3.344 | 3.437 | 3.315 | 3.372 | 254,572 | +0.03(+1.03%) |
Jun 20, 2006 | 3.446 | 3.504 | 3.326 | 3.338 | 288,515 | -0.12(-3.47%) |
Jun 19, 2006 | 3.515 | 3.544 | 3.441 | 3.458 | 224,129 | -0.04(-1.14%) |
Jun 16, 2006 | 3.509 | 3.538 | 3.481 | 3.498 | 546,587 | -0.01(-0.33%) |
Jun 15, 2006 | 3.464 | 3.612 | 3.464 | 3.509 | 175,139 | +0.07(+1.99%) |
Jun 14, 2006 | 3.429 | 3.515 | 3.429 | 3.441 | 211,181 | +0.01(+0.33%) |
Jun 13, 2006 | 3.464 | 3.566 | 3.406 | 3.429 | 350,103 | -0.06(-1.64%) |
Jun 12, 2006 | 3.572 | 3.572 | 3.441 | 3.486 | 271,719 | -0.09(-2.40%) |
Jun 09, 2006 | 3.658 | 3.709 | 3.572 | 3.572 | 207,332 | -0.08(-2.19%) |
Jun 08, 2006 | 3.606 | 3.658 | 3.481 | 3.652 | 259,471 | +0.03(+0.79%) |
Jun 07, 2006 | 3.646 | 3.749 | 3.612 | 3.624 | 358,676 | -0.02(-0.47%) |
Jun 06, 2006 | 3.589 | 3.715 | 3.566 | 3.641 | 319,834 | +0.07(+2.08%) |
Jun 05, 2006 | 3.555 | 3.761 | 3.544 | 3.566 | 321,934 | -0.01(-0.32%) |
Jun 02, 2006 | 3.624 | 3.658 | 3.549 | 3.578 | 125,974 | +0.01(+0.16%) |
Jun 01, 2006 | 3.532 | 3.572 | 3.504 | 3.572 | 203,483 | +0.06(+1.63%) |
May 31, 2006 | 3.572 | 3.618 | 3.389 | 3.515 | 501,447 | -0.05(-1.28%) |
May 30, 2006 | 3.624 | 3.624 | 3.486 | 3.561 | 403,642 | -0.04(-1.11%) |
May 26, 2006 | 3.492 | 3.624 | 3.486 | 3.601 | 418,339 | -0.01(-0.16%) |
May 25, 2006 | 3.429 | 3.618 | 3.355 | 3.606 | 1,063,781 | +0.21(+6.23%) |
May 24, 2006 | 3.264 | 3.429 | 3.178 | 3.395 | 649,466 | +0.14(+4.21%) |
May 23, 2006 | 3.235 | 3.361 | 3.235 | 3.258 | 779,290 | +0.08(+2.52%) |
May 22, 2006 | 3.264 | 3.326 | 3.155 | 3.178 | 479,051 | -0.09(-2.63%) |
May 19, 2006 | 3.224 | 3.315 | 3.224 | 3.264 | 565,659 | +0.03(+0.88%) |
May 18, 2006 | 3.246 | 3.326 | 3.224 | 3.235 | 339,430 | -0.01(-0.18%) |
May 17, 2006 | 3.292 | 3.312 | 3.229 | 3.241 | 773,866 | -0.07(-2.07%) |
May 16, 2006 | 3.429 | 3.475 | 3.298 | 3.309 | 490,249 | -0.03(-0.86%) |
May 15, 2006 | 3.486 | 3.486 | 3.315 | 3.338 | 240,575 | -0.03(-1.02%) |
May 12, 2006 | 3.355 | 3.492 | 3.292 | 3.372 | 990,471 | -0.15(-4.38%) |
May 11, 2006 | 3.801 | 3.806 | 3.526 | 3.526 | 565,134 | -0.27(-7.22%) |
May 10, 2006 | 3.972 | 4.012 | 3.778 | 3.801 | 265,420 | -0.17(-4.32%) |
May 09, 2006 | 3.972 | 4.018 | 3.972 | 3.972 | 187,036 | -0.02(-0.57%) |
May 08, 2006 | 4.007 | 4.041 | 3.984 | 3.995 | 136,472 | -0.01(-0.29%) |
May 05, 2006 | 3.989 | 4.029 | 3.978 | 4.007 | 102,528 | +0.02(+0.43%) |
May 04, 2006 | 4.007 | 4.047 | 3.972 | 3.989 | 183,012 | -0.03(-0.71%) |
May 03, 2006 | 4.069 | 4.075 | 3.995 | 4.018 | 169,015 | -0.05(-1.26%) |
May 02, 2006 | 3.984 | 4.075 | 3.984 | 4.069 | 161,841 | +0.09(+2.15%) |