Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.752 | 3.779 | 3.710 | 3.745 | 11,843,935 | -0.01(-0.18%) |
Jul 28, 2006 | 3.608 | 3.764 | 3.608 | 3.752 | 14,041,003 | +0.16(+4.32%) |
Jul 27, 2006 | 3.664 | 3.685 | 3.545 | 3.597 | 13,877,163 | -0.02(-0.49%) |
Jul 26, 2006 | 3.576 | 3.648 | 3.531 | 3.614 | 11,623,691 | +0.01(+0.28%) |
Jul 25, 2006 | 3.556 | 3.608 | 3.519 | 3.604 | 8,721,126 | +0.04(+1.22%) |
Jul 24, 2006 | 3.463 | 3.569 | 3.458 | 3.561 | 9,504,514 | +0.18(+5.28%) |
Jul 21, 2006 | 3.431 | 3.431 | 3.358 | 3.382 | 8,670,989 | -0.00(-0.07%) |
Jul 20, 2006 | 3.488 | 3.525 | 3.381 | 3.384 | 11,562,810 | -0.09(-2.57%) |
Jul 19, 2006 | 3.209 | 3.474 | 3.197 | 3.474 | 15,448,416 | +0.27(+8.59%) |
Jul 18, 2006 | 3.236 | 3.278 | 3.116 | 3.199 | 13,756,297 | +0.01(+0.28%) |
Jul 17, 2006 | 3.198 | 3.260 | 3.178 | 3.190 | 7,952,062 | -0.04(-1.35%) |
Jul 14, 2006 | 3.292 | 3.294 | 3.202 | 3.234 | 12,214,589 | -0.02(-0.65%) |
Jul 13, 2006 | 3.372 | 3.372 | 3.236 | 3.255 | 13,865,524 | -0.16(-4.77%) |
Jul 12, 2006 | 3.508 | 3.525 | 3.397 | 3.418 | 7,171,360 | -0.09(-2.58%) |
Jul 11, 2006 | 3.454 | 3.508 | 3.388 | 3.508 | 5,484,613 | +0.02(+0.58%) |
Jul 10, 2006 | 3.541 | 3.563 | 3.444 | 3.488 | 5,195,431 | +0.02(+0.64%) |
Jul 07, 2006 | 3.575 | 3.594 | 3.459 | 3.466 | 8,373,749 | -0.11(-3.06%) |
Jul 06, 2006 | 3.546 | 3.617 | 3.544 | 3.575 | 9,564,499 | +0.07(+1.94%) |
Jul 05, 2006 | 3.557 | 3.568 | 3.460 | 3.507 | 13,949,682 | -0.13(-3.62%) |
Jul 03, 2006 | 3.549 | 3.643 | 3.545 | 3.639 | 8,889,442 | +0.17(+4.79%) |
Jun 30, 2006 | 3.545 | 3.554 | 3.432 | 3.473 | 17,343,768 | +0.02(+0.45%) |
Jun 29, 2006 | 3.133 | 3.474 | 3.124 | 3.457 | 35,068,040 | +0.35(+11.33%) |
Jun 28, 2006 | 3.091 | 3.119 | 3.056 | 3.105 | 15,371,420 | +0.00(+0.00%) |
Jun 27, 2006 | 3.167 | 3.183 | 3.084 | 3.105 | 9,822,346 | -0.06(-1.87%) |
Jun 26, 2006 | 3.183 | 3.206 | 3.151 | 3.164 | 6,872,329 | +0.03(+1.00%) |
Jun 23, 2006 | 3.064 | 3.181 | 3.037 | 3.133 | 8,145,447 | -0.01(-0.21%) |
Jun 22, 2006 | 3.206 | 3.217 | 3.091 | 3.140 | 15,682,090 | -0.06(-1.95%) |
Jun 21, 2006 | 3.065 | 3.208 | 3.058 | 3.202 | 17,798,580 | +0.10(+3.32%) |
Jun 20, 2006 | 3.034 | 3.124 | 3.029 | 3.100 | 11,700,687 | +0.08(+2.70%) |
Jun 19, 2006 | 3.139 | 3.139 | 2.996 | 3.018 | 12,922,772 | -0.07(-2.14%) |
Jun 16, 2006 | 3.053 | 3.129 | 3.017 | 3.084 | 15,714,320 | -0.01(-0.47%) |
Jun 15, 2006 | 3.044 | 3.133 | 3.014 | 3.098 | 25,346,862 | +0.19(+6.45%) |
Jun 14, 2006 | 2.877 | 2.916 | 2.781 | 2.911 | 25,185,708 | +0.09(+3.25%) |
Jun 13, 2006 | 2.876 | 2.960 | 2.757 | 2.819 | 33,284,600 | -0.13(-4.25%) |
Jun 12, 2006 | 3.159 | 3.172 | 2.926 | 2.944 | 18,591,818 | -0.21(-6.79%) |
Jun 09, 2006 | 3.217 | 3.268 | 3.121 | 3.159 | 22,802,418 | -0.01(-0.18%) |
Jun 08, 2006 | 3.094 | 3.181 | 3.005 | 3.164 | 30,276,388 | -0.07(-2.07%) |
Jun 07, 2006 | 3.345 | 3.387 | 3.212 | 3.231 | 24,120,300 | -0.16(-4.80%) |
Jun 06, 2006 | 3.446 | 3.456 | 3.340 | 3.394 | 17,722,480 | -0.07(-1.97%) |
Jun 05, 2006 | 3.568 | 3.574 | 3.440 | 3.463 | 11,246,769 | -0.11(-3.06%) |
Jun 02, 2006 | 3.676 | 3.699 | 3.486 | 3.572 | 14,684,724 | -0.05(-1.33%) |
Jun 01, 2006 | 3.435 | 3.620 | 3.432 | 3.620 | 18,526,460 | +0.21(+6.09%) |
May 31, 2006 | 3.522 | 3.568 | 3.373 | 3.412 | 18,940,090 | -0.05(-1.42%) |
May 30, 2006 | 3.609 | 3.617 | 3.397 | 3.461 | 23,998,540 | -0.22(-6.03%) |
May 26, 2006 | 3.697 | 3.731 | 3.637 | 3.684 | 23,071,902 | +0.06(+1.76%) |
May 25, 2006 | 3.454 | 3.636 | 3.371 | 3.620 | 32,708,922 | +0.27(+8.00%) |
May 24, 2006 | 3.496 | 3.584 | 3.255 | 3.352 | 41,706,696 | -0.22(-6.22%) |
May 23, 2006 | 3.700 | 3.784 | 3.573 | 3.574 | 37,804,080 | -0.05(-1.36%) |
May 22, 2006 | 3.554 | 3.693 | 3.480 | 3.623 | 40,917,040 | -0.19(-5.06%) |
May 19, 2006 | 3.909 | 3.915 | 3.759 | 3.817 | 25,907,320 | -0.04(-0.96%) |
May 18, 2006 | 3.947 | 3.984 | 3.811 | 3.853 | 24,134,624 | -0.07(-1.82%) |
May 17, 2006 | 3.951 | 3.990 | 3.866 | 3.925 | 27,572,580 | -0.11(-2.82%) |
May 16, 2006 | 4.088 | 4.104 | 3.993 | 4.039 | 14,436,726 | +0.02(+0.58%) |
May 15, 2006 | 3.952 | 4.122 | 3.951 | 4.015 | 26,884,094 | -0.13(-3.20%) |
May 12, 2006 | 4.152 | 4.194 | 4.101 | 4.148 | 19,985,800 | -0.12(-2.88%) |
May 11, 2006 | 4.393 | 4.406 | 4.240 | 4.271 | 15,755,504 | -0.14(-3.09%) |
May 10, 2006 | 4.420 | 4.429 | 4.357 | 4.407 | 13,057,963 | -0.04(-0.90%) |
May 09, 2006 | 4.479 | 4.489 | 4.429 | 4.448 | 13,119,739 | +0.02(+0.43%) |
May 08, 2006 | 4.434 | 4.495 | 4.412 | 4.429 | 15,224,591 | +0.01(+0.33%) |
May 05, 2006 | 4.409 | 4.434 | 4.386 | 4.414 | 13,112,576 | +0.07(+1.57%) |
May 04, 2006 | 4.356 | 4.367 | 4.281 | 4.346 | 12,044,482 | +0.04(+0.86%) |
May 03, 2006 | 4.356 | 4.362 | 4.289 | 4.309 | 9,800,858 | +0.00(+0.00%) |
May 02, 2006 | 4.242 | 4.330 | 4.221 | 4.309 | 16,656,177 | +0.10(+2.28%) |