Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.020 | 2.060 | 1.990 | 2.040 | 63,071 | +0.02(+0.99%) |
Jul 28, 2006 | 2.070 | 2.080 | 2.000 | 2.020 | 143,362 | -0.04(-1.94%) |
Jul 27, 2006 | 2.030 | 2.070 | 2.010 | 2.060 | 113,311 | +0.06(+3.00%) |
Jul 26, 2006 | 1.990 | 2.040 | 1.970 | 2.000 | 154,216 | +0.05(+2.56%) |
Jul 25, 2006 | 1.950 | 1.990 | 1.890 | 1.950 | 128,238 | +0.03(+1.56%) |
Jul 24, 2006 | 1.900 | 2.010 | 1.900 | 1.920 | 200,545 | +0.02(+1.05%) |
Jul 21, 2006 | 1.970 | 2.020 | 1.900 | 1.900 | 144,230 | -0.11(-5.47%) |
Jul 20, 2006 | 2.040 | 2.090 | 1.970 | 2.010 | 113,846 | -0.02(-0.99%) |
Jul 19, 2006 | 1.940 | 2.050 | 1.940 | 2.030 | 243,762 | +0.07(+3.57%) |
Jul 18, 2006 | 2.070 | 2.070 | 1.920 | 1.960 | 286,545 | -0.11(-5.31%) |
Jul 17, 2006 | 2.110 | 2.190 | 2.030 | 2.070 | 302,757 | -0.06(-2.82%) |
Jul 14, 2006 | 2.200 | 2.240 | 2.110 | 2.130 | 224,121 | -0.04(-1.84%) |
Jul 13, 2006 | 2.320 | 2.390 | 2.170 | 2.170 | 688,709 | -0.22(-9.21%) |
Jul 12, 2006 | 2.440 | 2.510 | 2.370 | 2.390 | 240,101 | -0.05(-2.05%) |
Jul 11, 2006 | 2.360 | 2.440 | 2.310 | 2.440 | 132,667 | +0.06(+2.35%) |
Jul 10, 2006 | 2.390 | 2.460 | 2.320 | 2.384 | 187,576 | -0.02(-0.67%) |
Jul 07, 2006 | 2.550 | 2.550 | 2.380 | 2.400 | 196,650 | -0.15(-5.88%) |
Jul 06, 2006 | 2.570 | 2.590 | 2.530 | 2.550 | 75,533 | -0.01(-0.39%) |
Jul 05, 2006 | 2.580 | 2.590 | 2.470 | 2.560 | 137,817 | -0.03(-1.16%) |
Jul 03, 2006 | 2.640 | 2.640 | 2.560 | 2.590 | 47,550 | -0.05(-1.89%) |
Jun 30, 2006 | 2.470 | 2.660 | 2.450 | 2.640 | 192,807 | +0.19(+7.76%) |
Jun 29, 2006 | 2.430 | 2.470 | 2.320 | 2.450 | 259,300 | +0.05(+2.08%) |
Jun 28, 2006 | 2.310 | 2.400 | 2.310 | 2.400 | 132,264 | +0.07(+3.00%) |
Jun 27, 2006 | 2.460 | 2.520 | 2.310 | 2.330 | 469,872 | -0.16(-6.43%) |
Jun 26, 2006 | 2.530 | 2.570 | 2.420 | 2.490 | 303,000 | -0.05(-1.97%) |
Jun 23, 2006 | 2.540 | 2.570 | 2.510 | 2.540 | 73,882 | -0.03(-1.17%) |
Jun 22, 2006 | 2.620 | 2.620 | 2.520 | 2.570 | 155,220 | -0.04(-1.53%) |
Jun 21, 2006 | 2.560 | 2.660 | 2.560 | 2.610 | 157,788 | +0.02(+0.77%) |
Jun 20, 2006 | 2.550 | 2.590 | 2.550 | 2.590 | 161,483 | +0.01(+0.39%) |
Jun 19, 2006 | 2.590 | 2.610 | 2.550 | 2.580 | 153,285 | -0.01(-0.39%) |
Jun 16, 2006 | 2.650 | 2.670 | 2.560 | 2.590 | 162,135 | -0.04(-1.52%) |
Jun 15, 2006 | 2.660 | 2.740 | 2.590 | 2.630 | 242,802 | +0.00(+0.00%) |
Jun 14, 2006 | 2.580 | 2.660 | 2.580 | 2.630 | 105,534 | +0.04(+1.54%) |
Jun 13, 2006 | 2.550 | 2.650 | 2.510 | 2.590 | 231,165 | +0.01(+0.39%) |
Jun 12, 2006 | 2.590 | 2.670 | 2.560 | 2.580 | 193,665 | +0.01(+0.39%) |
Jun 09, 2006 | 2.615 | 2.740 | 2.550 | 2.570 | 225,413 | -0.05(-1.91%) |
Jun 08, 2006 | 2.760 | 2.760 | 2.600 | 2.620 | 357,615 | -0.16(-5.76%) |
Jun 07, 2006 | 2.730 | 2.840 | 2.720 | 2.780 | 225,214 | +0.03(+1.09%) |
Jun 06, 2006 | 2.860 | 2.860 | 2.700 | 2.750 | 250,781 | -0.09(-3.17%) |
Jun 05, 2006 | 2.910 | 2.970 | 2.820 | 2.840 | 468,293 | -0.07(-2.41%) |
Jun 02, 2006 | 2.850 | 2.910 | 2.780 | 2.910 | 339,361 | +0.13(+4.68%) |
Jun 01, 2006 | 2.760 | 2.810 | 2.710 | 2.780 | 207,537 | +0.00(+0.00%) |
May 31, 2006 | 2.790 | 2.820 | 2.740 | 2.780 | 203,039 | -0.02(-0.71%) |
May 30, 2006 | 2.850 | 2.880 | 2.730 | 2.800 | 353,511 | +0.08(+2.94%) |
May 26, 2006 | 2.690 | 2.760 | 2.630 | 2.720 | 236,725 | +0.08(+3.03%) |
May 25, 2006 | 2.690 | 2.760 | 2.620 | 2.640 | 168,581 | +0.00(+0.00%) |
May 24, 2006 | 2.630 | 2.720 | 2.610 | 2.640 | 277,089 | +0.00(+0.00%) |
May 23, 2006 | 2.650 | 2.780 | 2.610 | 2.640 | 199,327 | +0.01(+0.38%) |
May 22, 2006 | 2.715 | 2.770 | 2.560 | 2.630 | 234,345 | -0.04(-1.50%) |
May 19, 2006 | 2.830 | 2.950 | 2.630 | 2.670 | 380,402 | -0.16(-5.65%) |
May 18, 2006 | 2.830 | 2.900 | 2.830 | 2.830 | 191,476 | -0.03(-1.05%) |
May 17, 2006 | 2.945 | 2.990 | 2.790 | 2.860 | 572,336 | -0.14(-4.67%) |
May 16, 2006 | 3.250 | 3.250 | 2.970 | 3.000 | 329,239 | -0.19(-5.96%) |
May 15, 2006 | 3.150 | 3.240 | 3.040 | 3.190 | 354,508 | +0.11(+3.57%) |
May 12, 2006 | 3.160 | 3.190 | 3.070 | 3.080 | 226,597 | -0.08(-2.53%) |
May 11, 2006 | 3.200 | 3.280 | 3.050 | 3.160 | 636,642 | -0.10(-3.07%) |
May 10, 2006 | 3.250 | 3.490 | 3.200 | 3.260 | 2,618,610 | +0.40(+13.99%) |
May 09, 2006 | 2.970 | 2.970 | 2.850 | 2.860 | 110,468 | -0.11(-3.70%) |
May 08, 2006 | 3.030 | 3.050 | 2.940 | 2.970 | 123,652 | -0.08(-2.62%) |
May 05, 2006 | 2.930 | 3.060 | 2.860 | 3.050 | 267,306 | +0.17(+5.90%) |
May 04, 2006 | 2.960 | 2.970 | 2.850 | 2.880 | 120,972 | -0.05(-1.71%) |
May 03, 2006 | 2.840 | 3.000 | 2.820 | 2.930 | 284,465 | +0.13(+4.64%) |
May 02, 2006 | 2.940 | 3.000 | 2.790 | 2.800 | 234,998 | -0.10(-3.45%) |