Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.219 | 3.289 | 3.187 | 3.227 | 63,829 | +0.09(+2.76%) |
Jul 28, 2006 | 3.046 | 3.148 | 2.990 | 3.140 | 29,722 | +0.00(+0.00%) |
Jul 27, 2006 | 3.266 | 3.266 | 3.053 | 3.140 | 20,966 | -0.32(-9.32%) |
Jul 26, 2006 | 3.612 | 3.612 | 3.463 | 3.463 | 1,270 | +0.06(+1.85%) |
Jul 25, 2006 | 3.408 | 3.408 | 3.400 | 3.400 | 3,685 | -0.01(-0.23%) |
Jul 24, 2006 | 3.345 | 3.408 | 3.345 | 3.408 | 6,163 | +0.06(+1.88%) |
Jul 21, 2006 | 3.337 | 3.392 | 3.227 | 3.345 | 32,163 | -0.14(-4.06%) |
Jul 20, 2006 | 3.486 | 3.486 | 3.486 | 3.486 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.518 | 3.549 | 3.486 | 3.486 | 3,812 | -0.10(-2.85%) |
Jul 18, 2006 | 3.510 | 3.589 | 3.510 | 3.589 | 508 | +0.04(+1.11%) |
Jul 17, 2006 | 3.486 | 3.549 | 3.478 | 3.549 | 1,118 | +0.14(+4.24%) |
Jul 14, 2006 | 3.447 | 3.463 | 3.352 | 3.405 | 7,966 | -0.10(-2.77%) |
Jul 13, 2006 | 3.699 | 3.738 | 3.392 | 3.502 | 22,754 | -0.24(-6.32%) |
Jul 12, 2006 | 3.683 | 3.762 | 3.644 | 3.738 | 18,463 | +0.25(+7.22%) |
Jul 11, 2006 | 3.400 | 3.486 | 3.345 | 3.486 | 10,928 | +0.08(+2.31%) |
Jul 10, 2006 | 3.372 | 3.439 | 3.337 | 3.408 | 58,237 | +0.02(+0.70%) |
Jul 07, 2006 | 3.321 | 3.423 | 3.321 | 3.384 | 3,303 | +0.16(+4.88%) |
Jul 06, 2006 | 3.289 | 3.289 | 3.108 | 3.227 | 82,088 | -0.05(-1.44%) |
Jul 05, 2006 | 3.817 | 3.817 | 3.274 | 3.274 | 4,117 | -0.28(-7.76%) |
Jul 03, 2006 | 3.612 | 3.612 | 3.549 | 3.549 | 1,512 | -0.23(-6.04%) |
Jun 30, 2006 | 3.494 | 3.777 | 3.463 | 3.777 | 23,014 | +0.28(+7.87%) |
Jun 29, 2006 | 3.628 | 3.628 | 3.502 | 3.502 | 1,524 | -0.07(-1.98%) |
Jun 28, 2006 | 3.408 | 3.659 | 3.384 | 3.573 | 5,591 | +0.25(+7.58%) |
Jun 27, 2006 | 3.423 | 3.423 | 3.321 | 3.321 | 5,755 | -0.13(-3.65%) |
Jun 26, 2006 | 3.589 | 3.589 | 3.447 | 3.447 | 381 | -0.19(-5.19%) |
Jun 23, 2006 | 3.659 | 3.754 | 3.557 | 3.636 | 4,193 | -0.09(-2.53%) |
Jun 22, 2006 | 3.777 | 3.777 | 3.730 | 3.730 | 4,776 | -0.05(-1.25%) |
Jun 21, 2006 | 3.651 | 3.777 | 3.651 | 3.777 | 2,541 | +0.22(+6.19%) |
Jun 20, 2006 | 3.604 | 3.691 | 3.494 | 3.557 | 12,675 | -0.16(-4.24%) |
Jun 19, 2006 | 3.714 | 3.714 | 3.714 | 3.714 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 3.714 | 3.733 | 3.707 | 3.714 | 5,311 | +0.00(+0.00%) |
Jun 15, 2006 | 3.848 | 4.013 | 3.714 | 3.714 | 21,451 | +0.09(+2.39%) |
Jun 14, 2006 | 3.368 | 4.037 | 3.101 | 3.628 | 81,976 | +0.32(+9.76%) |
Jun 13, 2006 | 3.667 | 3.667 | 3.227 | 3.305 | 30,454 | -0.46(-12.17%) |
Jun 12, 2006 | 4.163 | 4.163 | 3.714 | 3.763 | 58,139 | -0.34(-8.22%) |
Jun 09, 2006 | 4.084 | 4.116 | 4.084 | 4.100 | 381 | +0.04(+0.97%) |
Jun 08, 2006 | 4.131 | 4.131 | 4.021 | 4.061 | 3,939 | +0.01(+0.19%) |
Jun 07, 2006 | 4.045 | 4.092 | 4.045 | 4.053 | 2,922 | -0.06(-1.34%) |
Jun 06, 2006 | 4.061 | 4.116 | 4.061 | 4.108 | 1,715 | +0.09(+2.15%) |
Jun 05, 2006 | 4.053 | 4.076 | 4.021 | 4.021 | 1,524 | -0.06(-1.35%) |
Jun 02, 2006 | 4.139 | 4.147 | 4.029 | 4.076 | 23,890 | -0.08(-1.89%) |
Jun 01, 2006 | 4.375 | 4.375 | 4.045 | 4.155 | 12,963 | -0.04(-0.94%) |
May 31, 2006 | 4.289 | 4.399 | 4.194 | 4.194 | 83,686 | +0.14(+3.50%) |
May 30, 2006 | 4.053 | 4.053 | 4.053 | 4.053 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.344 | 4.344 | 4.037 | 4.053 | 3,559 | -0.03(-0.77%) |
May 25, 2006 | 4.281 | 4.281 | 4.084 | 4.084 | 2,486 | +0.06(+1.37%) |
May 24, 2006 | 4.029 | 4.281 | 4.029 | 4.029 | 11,906 | +0.01(+0.20%) |
May 23, 2006 | 4.131 | 4.131 | 4.021 | 4.021 | 7,116 | -0.18(-4.31%) |
May 22, 2006 | 4.202 | 4.202 | 4.202 | 4.202 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.454 | 4.549 | 4.124 | 4.202 | 73,915 | -0.22(-4.98%) |
May 18, 2006 | 4.431 | 4.454 | 4.407 | 4.423 | 36,065 | +0.02(+0.36%) |
May 17, 2006 | 4.407 | 4.470 | 4.407 | 4.407 | 31,351 | +0.00(+0.00%) |
May 16, 2006 | 4.533 | 4.588 | 4.407 | 4.407 | 55,403 | -0.03(-0.71%) |
May 15, 2006 | 4.407 | 4.494 | 4.407 | 4.438 | 16,646 | +0.01(+0.18%) |
May 12, 2006 | 4.486 | 4.486 | 4.415 | 4.431 | 4,574 | -0.08(-1.75%) |
May 11, 2006 | 4.407 | 4.525 | 4.407 | 4.509 | 8,745 | +0.17(+3.80%) |
May 10, 2006 | 4.564 | 4.564 | 4.328 | 4.344 | 16,646 | -0.20(-4.33%) |
May 09, 2006 | 4.509 | 4.879 | 4.470 | 4.541 | 27,032 | +0.06(+1.23%) |
May 08, 2006 | 4.462 | 4.506 | 4.462 | 4.486 | 1,524 | -0.06(-1.38%) |
May 05, 2006 | 4.407 | 4.604 | 4.407 | 4.549 | 12,719 | +0.20(+4.71%) |
May 04, 2006 | 4.556 | 4.588 | 4.344 | 4.344 | 82,001 | -0.22(-4.83%) |
May 03, 2006 | 4.501 | 4.722 | 4.501 | 4.564 | 41,247 | +0.12(+2.65%) |
May 02, 2006 | 4.564 | 4.627 | 4.446 | 4.446 | 14,697 | -0.16(-3.42%) |