Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.020 | 3.020 | 2.980 | 3.010 | 57,800 | +0.01(+0.33%) |
Jul 28, 2006 | 3.060 | 3.060 | 3.000 | 3.000 | 24,000 | -0.05(-1.64%) |
Jul 27, 2006 | 3.050 | 3.080 | 3.050 | 3.050 | 23,800 | +0.00(+0.00%) |
Jul 26, 2006 | 3.030 | 3.070 | 2.960 | 3.050 | 32,400 | +0.04(+1.33%) |
Jul 25, 2006 | 3.050 | 3.090 | 2.930 | 3.010 | 116,200 | -0.04(-1.31%) |
Jul 24, 2006 | 3.060 | 3.060 | 2.990 | 3.050 | 26,900 | -0.05(-1.61%) |
Jul 21, 2006 | 3.150 | 3.150 | 3.060 | 3.100 | 427,500 | +0.04(+1.31%) |
Jul 20, 2006 | 3.100 | 3.100 | 3.060 | 3.060 | 3,800 | -0.10(-3.16%) |
Jul 19, 2006 | 3.150 | 3.190 | 3.050 | 3.160 | 15,500 | +0.01(+0.32%) |
Jul 18, 2006 | 3.050 | 3.230 | 3.050 | 3.150 | 14,000 | +0.01(+0.32%) |
Jul 17, 2006 | 3.190 | 3.240 | 2.920 | 3.140 | 20,000 | -0.01(-0.32%) |
Jul 14, 2006 | 3.050 | 3.180 | 3.050 | 3.150 | 10,100 | +0.08(+2.61%) |
Jul 13, 2006 | 3.000 | 3.110 | 2.910 | 3.070 | 42,600 | +0.02(+0.66%) |
Jul 12, 2006 | 3.010 | 3.090 | 2.920 | 3.050 | 97,900 | -0.03(-0.97%) |
Jul 11, 2006 | 3.180 | 3.180 | 3.000 | 3.080 | 45,100 | -0.03(-0.96%) |
Jul 10, 2006 | 3.170 | 3.170 | 3.090 | 3.110 | 110,300 | -0.01(-0.32%) |
Jul 07, 2006 | 3.160 | 3.190 | 3.120 | 3.120 | 14,500 | -0.06(-1.89%) |
Jul 06, 2006 | 3.180 | 3.200 | 3.140 | 3.180 | 52,400 | -0.07(-2.15%) |
Jul 05, 2006 | 3.260 | 3.260 | 3.150 | 3.250 | 26,500 | -0.01(-0.31%) |
Jul 03, 2006 | 3.240 | 3.260 | 3.240 | 3.260 | 12,900 | +0.08(+2.52%) |
Jun 30, 2006 | 3.350 | 3.350 | 3.180 | 3.180 | 801,900 | -0.10(-3.05%) |
Jun 29, 2006 | 3.330 | 3.330 | 3.280 | 3.280 | 4,300 | -0.07(-2.09%) |
Jun 28, 2006 | 3.280 | 3.380 | 3.280 | 3.350 | 3,800 | +0.06(+1.82%) |
Jun 27, 2006 | 3.330 | 3.330 | 3.250 | 3.290 | 12,700 | -0.08(-2.37%) |
Jun 26, 2006 | 3.380 | 3.390 | 3.360 | 3.370 | 35,100 | +0.00(+0.00%) |
Jun 23, 2006 | 3.380 | 3.390 | 3.350 | 3.370 | 35,300 | +0.06(+1.81%) |
Jun 22, 2006 | 3.400 | 3.400 | 3.200 | 3.310 | 58,700 | -0.07(-2.07%) |
Jun 21, 2006 | 3.380 | 3.400 | 3.330 | 3.380 | 60,100 | +0.03(+0.90%) |
Jun 20, 2006 | 3.400 | 3.400 | 3.350 | 3.350 | 64,600 | -0.03(-0.89%) |
Jun 19, 2006 | 3.400 | 3.430 | 3.370 | 3.380 | 54,400 | +0.00(+0.00%) |
Jun 16, 2006 | 3.450 | 3.450 | 3.350 | 3.380 | 57,300 | -0.02(-0.59%) |
Jun 15, 2006 | 3.450 | 3.450 | 3.400 | 3.400 | 36,200 | -0.01(-0.29%) |
Jun 14, 2006 | 3.450 | 3.460 | 3.310 | 3.410 | 87,600 | +0.03(+0.89%) |
Jun 13, 2006 | 3.410 | 3.490 | 3.280 | 3.380 | 94,800 | -0.02(-0.59%) |
Jun 12, 2006 | 3.400 | 3.433 | 3.350 | 3.400 | 103,500 | +0.05(+1.49%) |
Jun 09, 2006 | 3.400 | 3.450 | 3.330 | 3.350 | 101,000 | -0.09(-2.61%) |
Jun 08, 2006 | 3.400 | 3.450 | 3.400 | 3.440 | 75,000 | +0.03(+0.88%) |
Jun 07, 2006 | 3.410 | 3.480 | 3.400 | 3.410 | 34,800 | +0.01(+0.29%) |
Jun 06, 2006 | 3.450 | 3.480 | 3.400 | 3.400 | 40,900 | -0.05(-1.45%) |
Jun 05, 2006 | 3.400 | 3.590 | 3.400 | 3.450 | 129,800 | +0.02(+0.58%) |
Jun 02, 2006 | 3.420 | 3.450 | 3.360 | 3.430 | 45,200 | -0.01(-0.29%) |
Jun 01, 2006 | 3.400 | 3.440 | 3.330 | 3.440 | 42,100 | +0.05(+1.47%) |
May 31, 2006 | 3.400 | 3.460 | 3.370 | 3.390 | 33,100 | +0.01(+0.30%) |
May 30, 2006 | 3.400 | 3.400 | 3.300 | 3.380 | 22,900 | +0.03(+0.90%) |
May 26, 2006 | 3.440 | 3.450 | 3.350 | 3.350 | 53,600 | -0.05(-1.47%) |
May 25, 2006 | 3.400 | 3.450 | 3.400 | 3.400 | 45,200 | +0.05(+1.49%) |
May 24, 2006 | 3.350 | 3.450 | 3.250 | 3.350 | 43,100 | -0.05(-1.47%) |
May 23, 2006 | 3.250 | 3.420 | 3.250 | 3.400 | 39,500 | +0.02(+0.59%) |
May 22, 2006 | 3.300 | 3.400 | 3.250 | 3.380 | 23,000 | +0.14(+4.32%) |
May 19, 2006 | 3.280 | 3.400 | 3.226 | 3.240 | 44,500 | -0.13(-3.86%) |
May 18, 2006 | 3.360 | 3.420 | 3.280 | 3.370 | 71,900 | -0.02(-0.59%) |
May 17, 2006 | 3.360 | 3.390 | 3.360 | 3.390 | 36,300 | +0.00(+0.00%) |
May 16, 2006 | 3.380 | 3.420 | 3.360 | 3.390 | 30,100 | -0.03(-0.88%) |
May 15, 2006 | 3.400 | 3.470 | 3.380 | 3.420 | 32,900 | +0.02(+0.59%) |
May 12, 2006 | 3.450 | 3.450 | 3.400 | 3.400 | 42,900 | -0.08(-2.23%) |
May 11, 2006 | 3.370 | 3.478 | 3.350 | 3.478 | 37,500 | +0.05(+1.38%) |
May 10, 2006 | 3.400 | 3.450 | 3.380 | 3.430 | 84,600 | -0.03(-0.87%) |
May 09, 2006 | 3.380 | 3.490 | 3.380 | 3.460 | 114,600 | +0.04(+1.17%) |
May 08, 2006 | 3.400 | 3.490 | 3.400 | 3.420 | 44,900 | -0.05(-1.44%) |
May 05, 2006 | 3.470 | 3.500 | 3.400 | 3.470 | 22,400 | +0.00(+0.00%) |
May 04, 2006 | 3.400 | 3.470 | 3.300 | 3.470 | 61,400 | +0.08(+2.36%) |
May 03, 2006 | 3.300 | 3.470 | 3.300 | 3.390 | 93,700 | -0.01(-0.29%) |
May 02, 2006 | 3.440 | 3.440 | 3.250 | 3.400 | 24,100 | -0.04(-1.16%) |