Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.292 | 2.380 | 2.251 | 2.357 | 4,654,296 | +0.05(+2.34%) |
Jul 28, 2006 | 2.312 | 2.328 | 2.273 | 2.303 | 5,417,634 | +0.11(+4.97%) |
Jul 27, 2006 | 2.174 | 2.218 | 2.117 | 2.194 | 2,651,051 | +0.03(+1.55%) |
Jul 26, 2006 | 2.154 | 2.172 | 2.090 | 2.161 | 2,120,153 | +0.00(+0.20%) |
Jul 25, 2006 | 2.087 | 2.161 | 2.065 | 2.156 | 2,899,995 | +0.08(+3.71%) |
Jul 24, 2006 | 2.014 | 2.079 | 1.989 | 2.079 | 2,463,999 | +0.07(+3.32%) |
Jul 21, 2006 | 1.992 | 2.045 | 1.969 | 2.013 | 4,289,820 | +0.02(+1.02%) |
Jul 20, 2006 | 2.066 | 2.072 | 1.991 | 1.992 | 2,402,794 | -0.07(-3.25%) |
Jul 19, 2006 | 1.943 | 2.062 | 1.943 | 2.059 | 2,544,458 | +0.12(+6.31%) |
Jul 18, 2006 | 1.905 | 1.940 | 1.890 | 1.937 | 1,506,732 | +0.04(+2.15%) |
Jul 17, 2006 | 1.918 | 1.933 | 1.877 | 1.896 | 1,717,165 | -0.03(-1.36%) |
Jul 14, 2006 | 1.949 | 1.956 | 1.899 | 1.922 | 1,819,631 | -0.02(-0.90%) |
Jul 13, 2006 | 1.978 | 2.008 | 1.938 | 1.940 | 1,753,613 | -0.06(-2.91%) |
Jul 12, 2006 | 2.002 | 2.077 | 1.998 | 1.998 | 2,332,649 | -0.01(-0.43%) |
Jul 11, 2006 | 1.979 | 2.024 | 1.941 | 2.007 | 2,251,502 | +0.02(+0.95%) |
Jul 10, 2006 | 1.999 | 2.015 | 1.982 | 1.988 | 1,615,387 | -0.01(-0.58%) |
Jul 07, 2006 | 2.031 | 2.031 | 1.982 | 1.999 | 1,916,596 | -0.04(-1.93%) |
Jul 06, 2006 | 2.047 | 2.072 | 2.011 | 2.039 | 1,411,143 | -0.00(-0.07%) |
Jul 05, 2006 | 2.042 | 2.055 | 1.998 | 2.040 | 1,803,127 | -0.00(-0.07%) |
Jul 03, 2006 | 2.043 | 2.074 | 2.017 | 2.042 | 1,013,657 | -0.03(-1.54%) |
Jun 30, 2006 | 2.116 | 2.139 | 2.059 | 2.074 | 8,721,992 | -0.02(-0.97%) |
Jun 29, 2006 | 1.970 | 2.100 | 1.970 | 2.094 | 2,629,732 | +0.15(+7.62%) |
Jun 28, 2006 | 1.975 | 1.994 | 1.933 | 1.946 | 2,953,635 | -0.02(-0.96%) |
Jun 27, 2006 | 2.046 | 2.046 | 1.963 | 1.965 | 2,617,354 | -0.07(-3.50%) |
Jun 26, 2006 | 2.069 | 2.069 | 2.034 | 2.036 | 1,641,519 | -0.02(-0.92%) |
Jun 23, 2006 | 1.973 | 2.062 | 1.946 | 2.055 | 2,680,621 | +0.08(+4.05%) |
Jun 22, 2006 | 2.021 | 2.021 | 1.960 | 1.975 | 3,408,887 | -0.05(-2.30%) |
Jun 21, 2006 | 1.991 | 2.045 | 1.985 | 2.021 | 2,022,500 | +0.02(+1.24%) |
Jun 20, 2006 | 1.999 | 2.002 | 1.959 | 1.997 | 4,335,895 | -0.01(-0.72%) |
Jun 19, 2006 | 2.077 | 2.077 | 2.001 | 2.011 | 1,855,391 | -0.06(-3.02%) |
Jun 16, 2006 | 2.093 | 2.100 | 2.058 | 2.074 | 5,755,291 | -0.02(-0.83%) |
Jun 15, 2006 | 2.074 | 2.129 | 2.061 | 2.091 | 6,209,855 | +0.04(+1.84%) |
Jun 14, 2006 | 1.947 | 2.062 | 1.947 | 2.053 | 5,595,058 | +0.09(+4.59%) |
Jun 13, 2006 | 2.043 | 2.058 | 1.922 | 1.963 | 10,246,605 | -0.10(-4.80%) |
Jun 12, 2006 | 2.164 | 2.164 | 2.056 | 2.062 | 3,695,654 | -0.11(-4.96%) |
Jun 09, 2006 | 2.228 | 2.229 | 2.154 | 2.170 | 3,833,880 | -0.06(-2.61%) |
Jun 08, 2006 | 2.268 | 2.268 | 2.183 | 2.228 | 3,580,810 | -0.06(-2.42%) |
Jun 07, 2006 | 2.282 | 2.322 | 2.223 | 2.283 | 2,849,794 | -0.00(-0.13%) |
Jun 06, 2006 | 2.327 | 2.363 | 2.263 | 2.286 | 2,577,468 | -0.04(-1.75%) |
Jun 05, 2006 | 2.373 | 2.373 | 2.327 | 2.327 | 2,388,352 | -0.06(-2.44%) |
Jun 02, 2006 | 2.443 | 2.452 | 2.367 | 2.385 | 2,800,280 | -0.04(-1.62%) |
Jun 01, 2006 | 2.484 | 2.484 | 2.396 | 2.424 | 2,622,168 | -0.06(-2.40%) |
May 31, 2006 | 2.450 | 2.500 | 2.402 | 2.484 | 4,397,100 | +0.05(+1.97%) |
May 30, 2006 | 2.494 | 2.521 | 2.405 | 2.436 | 2,096,771 | -0.06(-2.33%) |
May 26, 2006 | 2.487 | 2.516 | 2.437 | 2.494 | 3,765,111 | +0.03(+1.12%) |
May 25, 2006 | 2.433 | 2.520 | 2.417 | 2.466 | 2,971,515 | +0.07(+2.79%) |
May 24, 2006 | 2.379 | 2.414 | 2.341 | 2.399 | 4,718,252 | +0.01(+0.55%) |
May 23, 2006 | 2.436 | 2.495 | 2.364 | 2.386 | 3,307,108 | -0.02(-0.97%) |
May 22, 2006 | 2.453 | 2.527 | 2.347 | 2.410 | 10,184,025 | -0.06(-2.59%) |
May 19, 2006 | 2.468 | 2.521 | 2.443 | 2.473 | 4,302,198 | +0.01(+0.24%) |
May 18, 2006 | 2.463 | 2.520 | 2.431 | 2.468 | 1,807,941 | +0.02(+0.77%) |
May 17, 2006 | 2.517 | 2.551 | 2.428 | 2.449 | 4,287,757 | -0.07(-2.72%) |
May 16, 2006 | 2.426 | 2.549 | 2.420 | 2.517 | 2,922,001 | +0.09(+3.65%) |
May 15, 2006 | 2.431 | 2.465 | 2.414 | 2.428 | 1,546,618 | -0.02(-0.83%) |
May 12, 2006 | 2.479 | 2.491 | 2.437 | 2.449 | 1,713,039 | -0.03(-1.23%) |
May 11, 2006 | 2.540 | 2.591 | 2.478 | 2.479 | 2,493,569 | -0.07(-2.63%) |
May 10, 2006 | 2.542 | 2.617 | 2.516 | 2.546 | 3,658,519 | -0.00(-0.06%) |
May 09, 2006 | 2.562 | 2.572 | 2.545 | 2.548 | 1,948,230 | -0.01(-0.57%) |
May 08, 2006 | 2.612 | 2.612 | 2.535 | 2.562 | 2,044,507 | -0.05(-1.84%) |
May 05, 2006 | 2.603 | 2.625 | 2.569 | 2.610 | 2,699,877 | +0.01(+0.28%) |
May 04, 2006 | 2.665 | 2.665 | 2.599 | 2.603 | 3,102,176 | -0.06(-2.35%) |
May 03, 2006 | 2.719 | 2.719 | 2.648 | 2.665 | 4,331,081 | -0.06(-2.24%) |
May 02, 2006 | 2.610 | 2.727 | 2.603 | 2.727 | 6,062,689 | +0.15(+5.93%) |