Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.416 | 3.646 | 3.411 | 3.646 | 412,198 | +0.28(+8.28%) |
Jul 28, 2006 | 3.422 | 3.443 | 3.301 | 3.367 | 265,833 | -0.08(-2.22%) |
Jul 27, 2006 | 3.416 | 3.487 | 3.378 | 3.443 | 414,576 | +0.05(+1.61%) |
Jul 26, 2006 | 3.323 | 3.416 | 3.279 | 3.389 | 343,407 | +0.08(+2.31%) |
Jul 25, 2006 | 3.208 | 3.323 | 3.116 | 3.312 | 331,697 | +0.13(+4.12%) |
Jul 24, 2006 | 3.116 | 3.214 | 3.072 | 3.181 | 267,480 | +0.08(+2.47%) |
Jul 21, 2006 | 3.126 | 3.143 | 3.072 | 3.105 | 159,719 | -0.04(-1.22%) |
Jul 20, 2006 | 3.170 | 3.187 | 3.132 | 3.143 | 175,454 | -0.08(-2.38%) |
Jul 19, 2006 | 3.187 | 3.219 | 3.176 | 3.219 | 144,168 | +0.05(+1.55%) |
Jul 18, 2006 | 3.143 | 3.219 | 3.121 | 3.170 | 165,757 | +0.01(+0.35%) |
Jul 17, 2006 | 3.214 | 3.214 | 3.143 | 3.159 | 166,489 | -0.06(-1.87%) |
Jul 14, 2006 | 3.225 | 3.252 | 3.105 | 3.219 | 280,653 | -0.01(-0.34%) |
Jul 13, 2006 | 3.351 | 3.351 | 3.170 | 3.230 | 336,088 | -0.10(-3.11%) |
Jul 12, 2006 | 3.389 | 3.412 | 3.307 | 3.334 | 397,927 | -0.03(-0.97%) |
Jul 11, 2006 | 3.274 | 3.389 | 3.236 | 3.367 | 314,866 | +0.10(+3.18%) |
Jul 10, 2006 | 3.279 | 3.307 | 3.225 | 3.263 | 248,087 | -0.01(-0.33%) |
Jul 07, 2006 | 3.258 | 3.279 | 3.181 | 3.274 | 173,990 | +0.00(+0.00%) |
Jul 06, 2006 | 3.367 | 3.375 | 3.241 | 3.274 | 316,695 | -0.07(-2.12%) |
Jul 05, 2006 | 3.290 | 3.361 | 3.203 | 3.345 | 297,302 | +0.07(+2.00%) |
Jul 03, 2006 | 3.361 | 3.389 | 3.252 | 3.279 | 234,731 | -0.14(-4.00%) |
Jun 30, 2006 | 3.279 | 3.416 | 3.170 | 3.416 | 3,158,905 | +0.12(+3.65%) |
Jun 29, 2006 | 3.132 | 3.296 | 3.116 | 3.296 | 279,921 | +0.16(+5.24%) |
Jun 28, 2006 | 3.170 | 3.187 | 3.061 | 3.132 | 470,560 | -0.06(-1.88%) |
Jun 27, 2006 | 3.192 | 3.225 | 3.148 | 3.192 | 345,968 | -0.01(-0.17%) |
Jun 26, 2006 | 3.247 | 3.263 | 3.148 | 3.197 | 285,593 | -0.05(-1.52%) |
Jun 23, 2006 | 3.230 | 3.334 | 3.225 | 3.247 | 171,246 | -0.02(-0.50%) |
Jun 22, 2006 | 3.214 | 3.285 | 3.170 | 3.263 | 231,621 | +0.04(+1.19%) |
Jun 21, 2006 | 3.197 | 3.287 | 3.170 | 3.225 | 266,199 | +0.03(+1.03%) |
Jun 20, 2006 | 3.296 | 3.351 | 3.181 | 3.192 | 301,693 | -0.11(-3.47%) |
Jun 19, 2006 | 3.361 | 3.389 | 3.290 | 3.307 | 234,365 | -0.04(-1.14%) |
Jun 16, 2006 | 3.356 | 3.383 | 3.329 | 3.345 | 571,552 | -0.01(-0.33%) |
Jun 15, 2006 | 3.312 | 3.454 | 3.312 | 3.356 | 183,138 | +0.07(+1.99%) |
Jun 14, 2006 | 3.279 | 3.361 | 3.279 | 3.290 | 220,826 | +0.01(+0.33%) |
Jun 13, 2006 | 3.312 | 3.411 | 3.258 | 3.279 | 366,093 | -0.05(-1.64%) |
Jun 12, 2006 | 3.416 | 3.416 | 3.290 | 3.334 | 284,129 | -0.08(-2.40%) |
Jun 09, 2006 | 3.498 | 3.547 | 3.416 | 3.416 | 216,801 | -0.08(-2.19%) |
Jun 08, 2006 | 3.449 | 3.498 | 3.329 | 3.493 | 271,322 | +0.03(+0.79%) |
Jun 07, 2006 | 3.487 | 3.586 | 3.454 | 3.465 | 375,058 | -0.02(-0.47%) |
Jun 06, 2006 | 3.433 | 3.553 | 3.411 | 3.482 | 334,442 | +0.07(+2.08%) |
Jun 05, 2006 | 3.400 | 3.597 | 3.389 | 3.411 | 336,637 | -0.01(-0.32%) |
Jun 02, 2006 | 3.465 | 3.498 | 3.394 | 3.422 | 131,727 | +0.01(+0.16%) |
Jun 01, 2006 | 3.378 | 3.416 | 3.351 | 3.416 | 212,776 | +0.05(+1.63%) |
May 31, 2006 | 3.416 | 3.460 | 3.241 | 3.361 | 524,349 | -0.04(-1.28%) |
May 30, 2006 | 3.465 | 3.465 | 3.334 | 3.405 | 422,077 | -0.04(-1.11%) |
May 26, 2006 | 3.340 | 3.465 | 3.334 | 3.443 | 437,446 | -0.01(-0.16%) |
May 25, 2006 | 3.279 | 3.460 | 3.208 | 3.449 | 1,112,367 | +0.20(+6.23%) |
May 24, 2006 | 3.121 | 3.279 | 3.039 | 3.247 | 679,129 | +0.13(+4.21%) |
May 23, 2006 | 3.094 | 3.214 | 3.094 | 3.116 | 814,882 | +0.08(+2.52%) |
May 22, 2006 | 3.121 | 3.181 | 3.017 | 3.039 | 500,931 | -0.08(-2.63%) |
May 19, 2006 | 3.083 | 3.170 | 3.083 | 3.121 | 591,494 | +0.03(+0.88%) |
May 18, 2006 | 3.105 | 3.181 | 3.083 | 3.094 | 354,933 | -0.01(-0.18%) |
May 17, 2006 | 3.148 | 3.168 | 3.088 | 3.099 | 809,211 | -0.07(-2.07%) |
May 16, 2006 | 3.279 | 3.323 | 3.154 | 3.165 | 512,640 | -0.03(-0.86%) |
May 15, 2006 | 3.334 | 3.334 | 3.170 | 3.192 | 251,563 | -0.03(-1.02%) |
May 12, 2006 | 3.208 | 3.340 | 3.148 | 3.225 | 1,035,709 | -0.15(-4.38%) |
May 11, 2006 | 3.635 | 3.640 | 3.372 | 3.372 | 590,945 | -0.26(-7.22%) |
May 10, 2006 | 3.799 | 3.837 | 3.613 | 3.635 | 277,543 | -0.16(-4.32%) |
May 09, 2006 | 3.799 | 3.842 | 3.799 | 3.799 | 195,579 | -0.02(-0.57%) |
May 08, 2006 | 3.832 | 3.864 | 3.810 | 3.821 | 142,705 | -0.01(-0.29%) |
May 05, 2006 | 3.815 | 3.853 | 3.804 | 3.832 | 107,211 | +0.02(+0.43%) |
May 04, 2006 | 3.832 | 3.870 | 3.799 | 3.815 | 191,371 | -0.03(-0.71%) |
May 03, 2006 | 3.892 | 3.897 | 3.821 | 3.842 | 176,734 | -0.05(-1.26%) |
May 02, 2006 | 3.810 | 3.897 | 3.810 | 3.892 | 169,233 | +0.08(+2.15%) |