Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.600 | 3.600 | 3.467 | 3.491 | 4,048,631 | -0.09(-2.42%) |
Jul 28, 2006 | 3.563 | 3.597 | 3.520 | 3.578 | 1,886,011 | +0.02(+0.61%) |
Jul 27, 2006 | 3.679 | 3.691 | 3.532 | 3.556 | 6,567,190 | -0.10(-2.70%) |
Jul 26, 2006 | 3.482 | 3.696 | 3.474 | 3.655 | 6,352,880 | +0.17(+4.83%) |
Jul 25, 2006 | 3.460 | 3.503 | 3.364 | 3.486 | 2,790,183 | +0.01(+0.42%) |
Jul 24, 2006 | 3.402 | 3.535 | 3.390 | 3.472 | 6,427,224 | +0.11(+3.37%) |
Jul 21, 2006 | 3.484 | 3.551 | 3.344 | 3.359 | 11,343,064 | +0.12(+3.72%) |
Jul 20, 2006 | 3.294 | 3.356 | 3.181 | 3.238 | 3,163,980 | -0.04(-1.18%) |
Jul 19, 2006 | 3.178 | 3.409 | 3.178 | 3.277 | 3,444,327 | +0.11(+3.42%) |
Jul 18, 2006 | 3.181 | 3.202 | 3.072 | 3.169 | 3,140,306 | +0.01(+0.38%) |
Jul 17, 2006 | 3.183 | 3.250 | 3.137 | 3.157 | 1,517,614 | -0.05(-1.58%) |
Jul 14, 2006 | 3.301 | 3.311 | 3.157 | 3.207 | 2,903,153 | -0.07(-2.13%) |
Jul 13, 2006 | 3.323 | 3.335 | 3.258 | 3.277 | 2,423,447 | -0.06(-1.73%) |
Jul 12, 2006 | 3.335 | 3.390 | 3.294 | 3.335 | 4,562,810 | +0.00(+0.14%) |
Jul 11, 2006 | 3.267 | 3.359 | 3.265 | 3.330 | 2,980,404 | +0.02(+0.66%) |
Jul 10, 2006 | 3.308 | 3.352 | 3.255 | 3.308 | 1,904,285 | -0.00(-0.07%) |
Jul 07, 2006 | 3.383 | 3.426 | 3.296 | 3.311 | 3,304,361 | -0.09(-2.69%) |
Jul 06, 2006 | 3.479 | 3.527 | 3.380 | 3.402 | 3,248,292 | -0.07(-1.88%) |
Jul 05, 2006 | 3.311 | 3.588 | 3.197 | 3.467 | 8,420,805 | +0.13(+3.97%) |
Jul 03, 2006 | 3.241 | 3.335 | 3.181 | 3.335 | 4,905,872 | +0.08(+2.52%) |
Jun 30, 2006 | 3.289 | 3.356 | 3.246 | 3.253 | 10,217,521 | -0.03(-0.95%) |
Jun 29, 2006 | 3.267 | 3.323 | 3.243 | 3.284 | 3,905,343 | +0.04(+1.26%) |
Jun 28, 2006 | 3.291 | 3.301 | 3.197 | 3.243 | 1,396,753 | -0.02(-0.74%) |
Jun 27, 2006 | 3.282 | 3.308 | 3.260 | 3.267 | 1,555,824 | -0.01(-0.22%) |
Jun 26, 2006 | 3.352 | 3.354 | 3.250 | 3.275 | 2,429,262 | -0.08(-2.30%) |
Jun 23, 2006 | 3.383 | 3.383 | 3.332 | 3.352 | 1,681,669 | -0.03(-0.85%) |
Jun 22, 2006 | 3.426 | 3.431 | 3.347 | 3.380 | 4,619,294 | -0.02(-0.64%) |
Jun 21, 2006 | 3.289 | 3.484 | 3.284 | 3.402 | 5,190,372 | +0.11(+3.44%) |
Jun 20, 2006 | 3.332 | 3.361 | 3.248 | 3.289 | 2,393,959 | -0.04(-1.30%) |
Jun 19, 2006 | 3.390 | 3.407 | 3.315 | 3.332 | 1,816,235 | -0.06(-1.77%) |
Jun 16, 2006 | 3.467 | 3.489 | 3.376 | 3.392 | 1,695,790 | -0.06(-1.61%) |
Jun 15, 2006 | 3.335 | 3.465 | 3.299 | 3.448 | 3,896,206 | +0.17(+5.29%) |
Jun 14, 2006 | 3.308 | 3.347 | 3.217 | 3.275 | 2,575,458 | -0.05(-1.45%) |
Jun 13, 2006 | 3.318 | 3.390 | 3.306 | 3.323 | 4,412,045 | -0.02(-0.58%) |
Jun 12, 2006 | 3.431 | 3.431 | 3.323 | 3.342 | 2,801,397 | -0.09(-2.60%) |
Jun 09, 2006 | 3.405 | 3.477 | 3.405 | 3.431 | 1,760,997 | +0.02(+0.64%) |
Jun 08, 2006 | 3.419 | 3.438 | 3.323 | 3.409 | 4,993,091 | -0.01(-0.28%) |
Jun 07, 2006 | 3.438 | 3.491 | 3.409 | 3.419 | 4,392,940 | -0.03(-0.77%) |
Jun 06, 2006 | 3.438 | 3.489 | 3.352 | 3.445 | 5,113,121 | +0.00(+0.14%) |
Jun 05, 2006 | 3.405 | 3.458 | 3.352 | 3.441 | 4,944,082 | +0.01(+0.35%) |
Jun 02, 2006 | 3.359 | 3.433 | 3.359 | 3.429 | 5,786,786 | +0.07(+2.08%) |
Jun 01, 2006 | 3.306 | 3.402 | 3.284 | 3.359 | 3,977,195 | +0.05(+1.38%) |
May 31, 2006 | 3.267 | 3.327 | 3.214 | 3.313 | 3,293,562 | +0.04(+1.25%) |
May 30, 2006 | 3.361 | 3.378 | 3.270 | 3.272 | 3,947,706 | -0.09(-2.58%) |
May 26, 2006 | 3.366 | 3.417 | 3.349 | 3.359 | 3,310,176 | +0.03(+0.87%) |
May 25, 2006 | 3.311 | 3.368 | 3.308 | 3.330 | 7,572,702 | +0.04(+1.17%) |
May 24, 2006 | 3.320 | 3.344 | 3.272 | 3.291 | 7,299,416 | -0.04(-1.30%) |
May 23, 2006 | 3.287 | 3.426 | 3.287 | 3.335 | 6,668,945 | +0.07(+2.21%) |
May 22, 2006 | 3.275 | 3.291 | 3.205 | 3.262 | 2,368,624 | -0.04(-1.10%) |
May 19, 2006 | 3.327 | 3.352 | 3.152 | 3.299 | 6,475,817 | -0.02(-0.65%) |
May 18, 2006 | 3.308 | 3.356 | 3.308 | 3.320 | 2,764,433 | -0.00(-0.14%) |
May 17, 2006 | 3.323 | 3.376 | 3.299 | 3.325 | 3,318,898 | -0.03(-0.93%) |
May 16, 2006 | 3.378 | 3.433 | 3.349 | 3.356 | 2,986,219 | -0.05(-1.34%) |
May 15, 2006 | 3.412 | 3.460 | 3.380 | 3.402 | 4,738,079 | -0.05(-1.46%) |
May 12, 2006 | 3.559 | 3.588 | 3.400 | 3.453 | 4,822,806 | -0.10(-2.91%) |
May 11, 2006 | 3.684 | 3.684 | 3.554 | 3.556 | 4,274,986 | -0.12(-3.15%) |
May 10, 2006 | 3.648 | 3.720 | 3.628 | 3.672 | 3,843,874 | +0.01(+0.26%) |
May 09, 2006 | 3.679 | 3.696 | 3.648 | 3.662 | 6,032,661 | -0.01(-0.20%) |
May 08, 2006 | 3.636 | 3.693 | 3.636 | 3.669 | 11,125,016 | +0.02(+0.46%) |
May 05, 2006 | 3.653 | 3.669 | 3.614 | 3.653 | 4,659,166 | +0.01(+0.20%) |
May 04, 2006 | 3.718 | 3.718 | 3.621 | 3.645 | 6,053,842 | -0.07(-1.94%) |
May 03, 2006 | 3.718 | 3.742 | 3.703 | 3.718 | 3,790,712 | +0.00(+0.00%) |
May 02, 2006 | 3.785 | 3.785 | 3.686 | 3.718 | 4,722,296 | -0.07(-1.84%) |