Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.010 | 3.050 | 3.010 | 3.010 | 54,705 | -0.02(-0.66%) |
Jul 28, 2006 | 3.080 | 3.200 | 3.020 | 3.030 | 91,931 | -0.05(-1.62%) |
Jul 27, 2006 | 3.250 | 3.250 | 3.020 | 3.080 | 65,050 | -0.13(-4.05%) |
Jul 26, 2006 | 3.030 | 3.230 | 3.010 | 3.210 | 101,406 | +0.12(+3.88%) |
Jul 25, 2006 | 2.970 | 3.130 | 2.940 | 3.090 | 69,612 | +0.09(+3.00%) |
Jul 24, 2006 | 2.940 | 3.010 | 2.930 | 3.000 | 102,879 | +0.06(+2.04%) |
Jul 21, 2006 | 2.990 | 3.000 | 2.820 | 2.940 | 190,663 | -0.03(-1.01%) |
Jul 20, 2006 | 2.950 | 3.000 | 2.910 | 2.970 | 37,868 | +0.03(+1.02%) |
Jul 19, 2006 | 2.870 | 2.960 | 2.830 | 2.940 | 107,139 | +0.10(+3.52%) |
Jul 18, 2006 | 2.910 | 2.940 | 2.830 | 2.840 | 180,659 | -0.07(-2.41%) |
Jul 17, 2006 | 2.970 | 2.990 | 2.910 | 2.910 | 130,797 | -0.09(-3.00%) |
Jul 14, 2006 | 2.990 | 3.100 | 2.930 | 3.000 | 111,497 | +0.01(+0.33%) |
Jul 13, 2006 | 3.020 | 3.060 | 2.960 | 2.990 | 151,545 | -0.06(-1.97%) |
Jul 12, 2006 | 3.120 | 3.230 | 3.050 | 3.050 | 113,353 | -0.09(-2.87%) |
Jul 11, 2006 | 3.090 | 3.160 | 3.000 | 3.140 | 100,646 | +0.09(+2.95%) |
Jul 10, 2006 | 3.000 | 3.070 | 3.000 | 3.050 | 74,882 | +0.04(+1.33%) |
Jul 07, 2006 | 3.170 | 3.170 | 3.010 | 3.010 | 113,081 | -0.09(-2.90%) |
Jul 06, 2006 | 3.160 | 3.180 | 3.070 | 3.100 | 108,421 | -0.07(-2.21%) |
Jul 05, 2006 | 3.190 | 3.270 | 3.010 | 3.170 | 275,242 | -0.04(-1.25%) |
Jul 03, 2006 | 3.130 | 3.230 | 3.000 | 3.210 | 125,775 | +0.08(+2.56%) |
Jun 30, 2006 | 3.310 | 3.600 | 3.000 | 3.130 | 5,005,599 | -0.15(-4.57%) |
Jun 29, 2006 | 3.040 | 3.280 | 2.980 | 3.280 | 280,600 | +0.28(+9.33%) |
Jun 28, 2006 | 3.040 | 3.070 | 2.940 | 3.000 | 262,409 | -0.05(-1.64%) |
Jun 27, 2006 | 3.170 | 3.210 | 3.020 | 3.050 | 244,605 | -0.09(-2.87%) |
Jun 26, 2006 | 3.170 | 3.190 | 3.090 | 3.140 | 112,500 | +0.01(+0.32%) |
Jun 23, 2006 | 3.100 | 3.180 | 3.100 | 3.130 | 69,403 | +0.02(+0.64%) |
Jun 22, 2006 | 3.110 | 3.180 | 3.090 | 3.110 | 62,761 | -0.01(-0.32%) |
Jun 21, 2006 | 3.100 | 3.310 | 3.100 | 3.120 | 189,153 | +0.02(+0.65%) |
Jun 20, 2006 | 3.260 | 3.270 | 3.100 | 3.100 | 188,597 | -0.10(-3.13%) |
Jun 19, 2006 | 3.400 | 3.440 | 3.180 | 3.200 | 136,566 | -0.20(-5.88%) |
Jun 16, 2006 | 3.720 | 3.720 | 3.400 | 3.400 | 642,365 | -0.37(-9.81%) |
Jun 15, 2006 | 3.160 | 4.100 | 3.090 | 3.770 | 690,313 | +0.64(+20.45%) |
Jun 14, 2006 | 3.070 | 3.170 | 3.022 | 3.130 | 153,252 | +0.03(+0.97%) |
Jun 13, 2006 | 3.140 | 3.240 | 3.070 | 3.100 | 149,679 | -0.04(-1.27%) |
Jun 12, 2006 | 3.080 | 3.230 | 3.080 | 3.140 | 131,039 | +0.04(+1.29%) |
Jun 09, 2006 | 3.240 | 3.240 | 3.070 | 3.100 | 249,717 | -0.09(-2.82%) |
Jun 08, 2006 | 3.320 | 3.330 | 3.070 | 3.190 | 330,983 | -0.10(-3.04%) |
Jun 07, 2006 | 3.430 | 3.430 | 3.220 | 3.290 | 238,485 | -0.06(-1.79%) |
Jun 06, 2006 | 3.410 | 3.534 | 3.220 | 3.350 | 264,748 | -0.07(-2.05%) |
Jun 05, 2006 | 3.640 | 3.720 | 3.420 | 3.420 | 283,802 | -0.25(-6.81%) |
Jun 02, 2006 | 3.750 | 3.820 | 3.630 | 3.670 | 114,799 | -0.06(-1.61%) |
Jun 01, 2006 | 3.690 | 3.770 | 3.650 | 3.730 | 107,847 | +0.08(+2.19%) |
May 31, 2006 | 3.720 | 3.790 | 3.550 | 3.650 | 319,944 | -0.06(-1.62%) |
May 30, 2006 | 3.860 | 3.900 | 3.660 | 3.710 | 151,470 | -0.20(-5.12%) |
May 26, 2006 | 3.880 | 4.070 | 3.850 | 3.910 | 194,447 | +0.05(+1.30%) |
May 25, 2006 | 3.870 | 3.900 | 3.730 | 3.860 | 88,132 | +0.07(+1.85%) |
May 24, 2006 | 3.680 | 3.820 | 3.590 | 3.790 | 126,904 | +0.08(+2.16%) |
May 23, 2006 | 3.800 | 3.880 | 3.640 | 3.710 | 146,491 | -0.04(-1.07%) |
May 22, 2006 | 3.750 | 3.890 | 3.720 | 3.750 | 255,403 | -0.03(-0.79%) |
May 19, 2006 | 3.620 | 3.790 | 3.550 | 3.780 | 252,532 | +0.14(+3.85%) |
May 18, 2006 | 3.800 | 3.890 | 3.610 | 3.640 | 247,782 | -0.14(-3.70%) |
May 17, 2006 | 3.900 | 3.950 | 3.770 | 3.780 | 232,418 | -0.13(-3.32%) |
May 16, 2006 | 3.800 | 3.970 | 3.800 | 3.910 | 107,569 | +0.09(+2.36%) |
May 15, 2006 | 3.920 | 3.940 | 3.800 | 3.820 | 147,115 | -0.08(-2.05%) |
May 12, 2006 | 3.920 | 3.950 | 3.790 | 3.900 | 222,643 | +0.00(+0.00%) |
May 11, 2006 | 4.000 | 4.010 | 3.820 | 3.900 | 214,158 | -0.10(-2.50%) |
May 10, 2006 | 4.090 | 4.150 | 3.980 | 4.000 | 119,711 | -0.13(-3.15%) |
May 09, 2006 | 4.270 | 4.340 | 4.130 | 4.130 | 127,882 | -0.18(-4.18%) |
May 08, 2006 | 4.440 | 4.460 | 4.270 | 4.310 | 125,238 | -0.10(-2.27%) |
May 05, 2006 | 4.250 | 4.490 | 4.250 | 4.410 | 201,148 | +0.15(+3.52%) |
May 04, 2006 | 4.080 | 4.460 | 3.900 | 4.260 | 628,095 | +0.22(+5.45%) |
May 03, 2006 | 4.000 | 4.090 | 4.000 | 4.040 | 122,019 | +0.03(+0.75%) |
May 02, 2006 | 4.030 | 4.140 | 4.000 | 4.010 | 194,325 | -0.06(-1.47%) |