Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.323 | 2.330 | 2.312 | 2.312 | 497,460 | -0.02(-0.68%) |
Jul 28, 2006 | 2.320 | 2.343 | 2.320 | 2.328 | 981,620 | +0.02(+0.91%) |
Jul 27, 2006 | 2.345 | 2.345 | 2.304 | 2.307 | 670,374 | -0.03(-1.49%) |
Jul 26, 2006 | 2.320 | 2.347 | 2.312 | 2.342 | 641,112 | +0.01(+0.58%) |
Jul 25, 2006 | 2.319 | 2.332 | 2.317 | 2.328 | 1,417,895 | -0.01(-0.31%) |
Jul 24, 2006 | 2.319 | 2.349 | 2.319 | 2.335 | 875,211 | +0.00(+0.10%) |
Jul 21, 2006 | 2.327 | 2.344 | 2.319 | 2.333 | 907,134 | +0.01(+0.32%) |
Jul 20, 2006 | 2.323 | 2.335 | 2.315 | 2.325 | 2,189,358 | +0.02(+1.00%) |
Jul 19, 2006 | 2.269 | 2.304 | 2.269 | 2.302 | 2,803,869 | -0.01(-0.57%) |
Jul 18, 2006 | 2.338 | 2.345 | 2.307 | 2.316 | 6,256,831 | -0.00(-0.16%) |
Jul 17, 2006 | 2.322 | 2.331 | 2.313 | 2.319 | 1,064,087 | -0.06(-2.71%) |
Jul 14, 2006 | 2.372 | 2.391 | 2.372 | 2.384 | 981,620 | +0.01(+0.56%) |
Jul 13, 2006 | 2.357 | 2.385 | 2.357 | 2.371 | 917,775 | -0.02(-0.77%) |
Jul 12, 2006 | 2.405 | 2.405 | 2.384 | 2.389 | 1,130,592 | -0.02(-0.69%) |
Jul 11, 2006 | 2.404 | 2.410 | 2.392 | 2.406 | 2,670,858 | +0.04(+1.51%) |
Jul 10, 2006 | 2.386 | 2.392 | 2.360 | 2.370 | 1,401,934 | +0.01(+0.43%) |
Jul 07, 2006 | 2.370 | 2.384 | 2.354 | 2.360 | 1,713,180 | +0.03(+1.39%) |
Jul 06, 2006 | 2.320 | 2.339 | 2.316 | 2.328 | 2,125,513 | +0.00(+0.16%) |
Jul 05, 2006 | 2.311 | 2.327 | 2.293 | 2.324 | 1,808,947 | -0.10(-4.08%) |
Jul 03, 2006 | 2.411 | 2.428 | 2.401 | 2.423 | 324,546 | +0.03(+1.35%) |
Jun 30, 2006 | 2.386 | 2.398 | 2.371 | 2.390 | 1,080,048 | +0.04(+1.91%) |
Jun 29, 2006 | 2.316 | 2.357 | 2.313 | 2.346 | 1,005,562 | +0.06(+2.72%) |
Jun 28, 2006 | 2.281 | 2.322 | 2.268 | 2.284 | 1,609,431 | +0.02(+1.03%) |
Jun 27, 2006 | 2.272 | 2.279 | 2.254 | 2.260 | 1,130,592 | -0.04(-1.75%) |
Jun 26, 2006 | 2.268 | 2.313 | 2.263 | 2.301 | 1,487,061 | +0.08(+3.75%) |
Jun 23, 2006 | 2.201 | 2.233 | 2.201 | 2.217 | 715,598 | -0.03(-1.32%) |
Jun 22, 2006 | 2.258 | 2.267 | 2.238 | 2.247 | 1,425,876 | +0.02(+0.67%) |
Jun 21, 2006 | 2.222 | 2.239 | 2.216 | 2.232 | 609,189 | +0.01(+0.41%) |
Jun 20, 2006 | 2.218 | 2.237 | 2.214 | 2.223 | 1,936,638 | +0.01(+0.65%) |
Jun 19, 2006 | 2.213 | 2.223 | 2.203 | 2.209 | 457,557 | +0.01(+0.44%) |
Jun 16, 2006 | 2.211 | 2.211 | 2.193 | 2.199 | 3,072,551 | -0.02(-0.91%) |
Jun 15, 2006 | 2.207 | 2.222 | 2.199 | 2.219 | 960,338 | +0.04(+1.65%) |
Jun 14, 2006 | 2.184 | 2.192 | 2.167 | 2.183 | 1,298,186 | -0.02(-0.82%) |
Jun 13, 2006 | 2.218 | 2.235 | 2.191 | 2.201 | 2,314,389 | -0.05(-2.12%) |
Jun 12, 2006 | 2.239 | 2.252 | 2.233 | 2.249 | 2,263,845 | -0.02(-0.71%) |
Jun 09, 2006 | 2.265 | 2.284 | 2.259 | 2.265 | 571,946 | -0.00(-0.17%) |
Jun 08, 2006 | 2.273 | 2.287 | 2.240 | 2.269 | 1,463,119 | -0.07(-3.00%) |
Jun 07, 2006 | 2.360 | 2.360 | 2.336 | 2.339 | 619,830 | -0.04(-1.52%) |
Jun 06, 2006 | 2.370 | 2.381 | 2.359 | 2.375 | 718,258 | -0.01(-0.28%) |
Jun 05, 2006 | 2.406 | 2.424 | 2.381 | 2.382 | 782,103 | -0.02(-0.98%) |
Jun 02, 2006 | 2.423 | 2.423 | 2.399 | 2.406 | 1,614,751 | +0.02(+0.95%) |
Jun 01, 2006 | 2.340 | 2.389 | 2.340 | 2.383 | 2,535,187 | +0.05(+2.01%) |
May 31, 2006 | 2.339 | 2.353 | 2.333 | 2.336 | 712,938 | -0.03(-1.47%) |
May 30, 2006 | 2.395 | 2.401 | 2.370 | 2.371 | 790,084 | +0.03(+1.17%) |
May 26, 2006 | 2.334 | 2.344 | 2.323 | 2.344 | 1,181,136 | -0.02(-0.80%) |
May 25, 2006 | 2.344 | 2.363 | 2.325 | 2.363 | 933,736 | +0.03(+1.18%) |
May 24, 2006 | 2.332 | 2.341 | 2.321 | 2.335 | 627,811 | -0.03(-1.18%) |
May 23, 2006 | 2.356 | 2.391 | 2.356 | 2.363 | 744,860 | -0.01(-0.38%) |
May 22, 2006 | 2.349 | 2.376 | 2.346 | 2.372 | 1,343,409 | -0.00(-0.06%) |
May 19, 2006 | 2.350 | 2.377 | 2.340 | 2.373 | 949,697 | -0.02(-0.80%) |
May 18, 2006 | 2.364 | 2.396 | 2.361 | 2.393 | 837,968 | +0.02(+0.95%) |
May 17, 2006 | 2.411 | 2.411 | 2.361 | 2.370 | 1,742,442 | -0.10(-3.99%) |
May 16, 2006 | 2.459 | 2.469 | 2.451 | 2.469 | 3,229,503 | +0.04(+1.69%) |
May 15, 2006 | 2.428 | 2.444 | 2.417 | 2.428 | 782,103 | -0.05(-2.20%) |
May 12, 2006 | 2.502 | 2.502 | 2.468 | 2.482 | 1,500,362 | -0.01(-0.45%) |
May 11, 2006 | 2.495 | 2.500 | 2.485 | 2.493 | 734,220 | -0.02(-0.94%) |
May 10, 2006 | 2.522 | 2.528 | 2.507 | 2.517 | 1,287,545 | -0.03(-1.24%) |
May 09, 2006 | 2.543 | 2.568 | 2.541 | 2.549 | 1,699,878 | +0.04(+1.42%) |
May 08, 2006 | 2.513 | 2.513 | 2.492 | 2.513 | 590,568 | +0.04(+1.60%) |
May 05, 2006 | 2.490 | 2.491 | 2.464 | 2.473 | 638,452 | -0.01(-0.24%) |
May 04, 2006 | 2.440 | 2.479 | 2.440 | 2.479 | 609,189 | +0.02(+0.89%) |
May 03, 2006 | 2.462 | 2.462 | 2.433 | 2.458 | 633,131 | -0.00(-0.17%) |
May 02, 2006 | 2.455 | 2.467 | 2.451 | 2.462 | 465,538 | +0.03(+1.25%) |