Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.686 | 3.712 | 3.640 | 3.653 | 1,134,471 | -0.06(-1.59%) |
Jul 28, 2006 | 3.709 | 3.727 | 3.643 | 3.712 | 1,466,283 | +0.02(+0.46%) |
Jul 27, 2006 | 3.710 | 3.767 | 3.672 | 3.695 | 1,288,109 | -0.01(-0.35%) |
Jul 26, 2006 | 3.736 | 3.736 | 3.639 | 3.708 | 1,021,724 | -0.01(-0.25%) |
Jul 25, 2006 | 3.601 | 3.735 | 3.601 | 3.717 | 1,307,971 | +0.11(+2.91%) |
Jul 24, 2006 | 3.518 | 3.616 | 3.484 | 3.612 | 1,378,072 | +0.13(+3.74%) |
Jul 21, 2006 | 3.536 | 3.539 | 3.426 | 3.482 | 698,675 | -0.06(-1.74%) |
Jul 20, 2006 | 3.633 | 3.678 | 3.540 | 3.543 | 679,981 | -0.08(-2.24%) |
Jul 19, 2006 | 3.448 | 3.680 | 3.448 | 3.625 | 1,843,077 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.526 | 3.394 | 3.440 | 2,288,804 | -0.03(-0.94%) |
Jul 17, 2006 | 3.435 | 3.508 | 3.399 | 3.472 | 1,007,120 | +0.07(+1.91%) |
Jul 14, 2006 | 3.435 | 3.449 | 3.341 | 3.407 | 1,378,072 | -0.02(-0.62%) |
Jul 13, 2006 | 3.425 | 3.504 | 3.416 | 3.429 | 1,705,795 | +0.00(+0.00%) |
Jul 12, 2006 | 3.552 | 3.569 | 3.403 | 3.429 | 2,277,704 | -0.14(-4.05%) |
Jul 11, 2006 | 3.608 | 3.638 | 3.554 | 3.573 | 1,052,686 | -0.08(-2.27%) |
Jul 10, 2006 | 3.682 | 3.731 | 3.625 | 3.656 | 677,644 | -0.02(-0.67%) |
Jul 07, 2006 | 3.800 | 3.800 | 3.641 | 3.681 | 2,759,650 | -0.12(-3.26%) |
Jul 06, 2006 | 3.925 | 3.925 | 3.804 | 3.805 | 1,147,322 | -0.13(-3.26%) |
Jul 05, 2006 | 3.981 | 3.982 | 3.897 | 3.934 | 812,005 | -0.06(-1.39%) |
Jul 03, 2006 | 4.048 | 4.059 | 3.980 | 3.989 | 276,899 | -0.03(-0.83%) |
Jun 30, 2006 | 4.048 | 4.069 | 3.981 | 4.023 | 962,723 | +0.01(+0.13%) |
Jun 29, 2006 | 3.766 | 4.026 | 3.766 | 4.018 | 1,676,586 | +0.27(+7.12%) |
Jun 28, 2006 | 3.705 | 3.758 | 3.685 | 3.751 | 1,046,260 | +0.06(+1.69%) |
Jun 27, 2006 | 3.655 | 3.735 | 3.655 | 3.688 | 1,005,367 | +0.03(+0.91%) |
Jun 26, 2006 | 3.619 | 3.701 | 3.619 | 3.655 | 600,533 | +0.04(+0.99%) |
Jun 23, 2006 | 3.620 | 3.650 | 3.599 | 3.619 | 787,470 | -0.04(-1.01%) |
Jun 22, 2006 | 3.598 | 3.658 | 3.584 | 3.656 | 859,907 | +0.05(+1.35%) |
Jun 21, 2006 | 3.561 | 3.651 | 3.519 | 3.607 | 1,438,242 | +0.08(+2.31%) |
Jun 20, 2006 | 3.549 | 3.673 | 3.466 | 3.525 | 5,505,280 | +0.22(+6.71%) |
Jun 19, 2006 | 3.420 | 3.446 | 3.273 | 3.304 | 784,549 | -0.12(-3.55%) |
Jun 16, 2006 | 3.440 | 3.473 | 3.411 | 3.425 | 343,495 | -0.02(-0.67%) |
Jun 15, 2006 | 3.333 | 3.497 | 3.333 | 3.448 | 884,443 | +0.11(+3.33%) |
Jun 14, 2006 | 3.376 | 3.411 | 3.308 | 3.337 | 1,301,545 | -0.05(-1.39%) |
Jun 13, 2006 | 3.484 | 3.484 | 3.358 | 3.384 | 1,958,160 | -0.11(-3.11%) |
Jun 12, 2006 | 3.556 | 3.629 | 3.484 | 3.493 | 2,787,106 | +0.04(+1.01%) |
Jun 09, 2006 | 3.392 | 3.467 | 3.375 | 3.458 | 1,586,623 | +0.05(+1.58%) |
Jun 08, 2006 | 3.445 | 3.445 | 3.338 | 3.404 | 1,888,058 | -0.06(-1.80%) |
Jun 07, 2006 | 3.522 | 3.522 | 3.431 | 3.466 | 1,240,791 | -0.05(-1.41%) |
Jun 06, 2006 | 3.563 | 3.563 | 3.490 | 3.516 | 1,507,759 | -0.05(-1.32%) |
Jun 05, 2006 | 3.561 | 3.585 | 3.556 | 3.563 | 1,760,708 | -0.02(-0.53%) |
Jun 02, 2006 | 3.585 | 3.624 | 3.547 | 3.582 | 774,618 | -0.00(-0.12%) |
Jun 01, 2006 | 3.570 | 3.597 | 3.547 | 3.586 | 479,609 | -0.01(-0.14%) |
May 31, 2006 | 3.625 | 3.685 | 3.545 | 3.591 | 615,722 | -0.04(-1.15%) |
May 30, 2006 | 3.694 | 3.719 | 3.620 | 3.633 | 836,540 | -0.01(-0.21%) |
May 26, 2006 | 3.646 | 3.697 | 3.621 | 3.641 | 820,768 | -0.01(-0.14%) |
May 25, 2006 | 3.600 | 3.662 | 3.589 | 3.646 | 390,814 | +0.06(+1.69%) |
May 24, 2006 | 3.600 | 3.614 | 3.546 | 3.585 | 789,806 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.651 | 3.591 | 3.608 | 663,624 | +0.07(+2.11%) |
May 22, 2006 | 3.613 | 3.613 | 3.426 | 3.534 | 997,189 | -0.10(-2.64%) |
May 19, 2006 | 3.660 | 3.675 | 3.579 | 3.630 | 505,312 | -0.02(-0.56%) |
May 18, 2006 | 3.685 | 3.732 | 3.586 | 3.650 | 902,552 | +0.01(+0.28%) |
May 17, 2006 | 3.638 | 3.662 | 3.601 | 3.640 | 793,896 | -0.06(-1.60%) |
May 16, 2006 | 3.745 | 3.794 | 3.680 | 3.699 | 1,004,783 | -0.06(-1.53%) |
May 15, 2006 | 3.496 | 3.779 | 3.496 | 3.757 | 2,409,728 | +0.07(+1.83%) |
May 12, 2006 | 3.824 | 3.824 | 3.659 | 3.689 | 2,381,103 | -0.13(-3.32%) |
May 11, 2006 | 3.774 | 3.840 | 3.618 | 3.816 | 4,200,814 | +0.00(+0.07%) |
May 10, 2006 | 3.785 | 3.836 | 3.785 | 3.813 | 411,844 | +0.02(+0.52%) |
May 09, 2006 | 3.834 | 3.869 | 3.757 | 3.793 | 1,151,412 | -0.06(-1.47%) |
May 08, 2006 | 3.977 | 4.001 | 3.805 | 3.850 | 1,958,160 | -0.13(-3.35%) |
May 05, 2006 | 4.090 | 4.111 | 3.910 | 3.983 | 1,530,542 | -0.10(-2.43%) |
May 04, 2006 | 4.194 | 4.194 | 4.083 | 4.083 | 3,138,780 | -0.05(-1.28%) |
May 03, 2006 | 4.139 | 4.149 | 4.123 | 4.136 | 492,460 | +0.02(+0.44%) |
May 02, 2006 | 4.074 | 4.120 | 4.074 | 4.118 | 712,111 | +0.06(+1.50%) |