Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.185 | 3.255 | 3.154 | 3.193 | 64,497 | +0.09(+2.76%) |
Jul 28, 2006 | 3.014 | 3.115 | 2.959 | 3.107 | 30,033 | +0.00(+0.00%) |
Jul 27, 2006 | 3.232 | 3.232 | 3.022 | 3.107 | 21,186 | -0.32(-9.32%) |
Jul 26, 2006 | 3.575 | 3.575 | 3.427 | 3.427 | 1,284 | +0.06(+1.85%) |
Jul 25, 2006 | 3.372 | 3.372 | 3.364 | 3.364 | 3,723 | -0.01(-0.23%) |
Jul 24, 2006 | 3.310 | 3.372 | 3.310 | 3.372 | 6,227 | +0.06(+1.88%) |
Jul 21, 2006 | 3.302 | 3.357 | 3.193 | 3.310 | 32,499 | -0.14(-4.06%) |
Jul 20, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.481 | 3.512 | 3.450 | 3.450 | 3,852 | -0.10(-2.85%) |
Jul 18, 2006 | 3.473 | 3.551 | 3.473 | 3.551 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.450 | 3.512 | 3.442 | 3.512 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.411 | 3.427 | 3.318 | 3.370 | 8,049 | -0.10(-2.77%) |
Jul 13, 2006 | 3.660 | 3.699 | 3.357 | 3.466 | 22,992 | -0.23(-6.32%) |
Jul 12, 2006 | 3.645 | 3.723 | 3.606 | 3.699 | 18,656 | +0.25(+7.22%) |
Jul 11, 2006 | 3.364 | 3.450 | 3.310 | 3.450 | 11,042 | +0.08(+2.31%) |
Jul 10, 2006 | 3.338 | 3.403 | 3.302 | 3.372 | 58,846 | +0.02(+0.70%) |
Jul 07, 2006 | 3.287 | 3.388 | 3.287 | 3.349 | 3,338 | +0.16(+4.88%) |
Jul 06, 2006 | 3.255 | 3.255 | 3.076 | 3.193 | 82,947 | -0.05(-1.44%) |
Jul 05, 2006 | 3.777 | 3.777 | 3.240 | 3.240 | 4,160 | -0.27(-7.76%) |
Jul 03, 2006 | 3.575 | 3.575 | 3.512 | 3.512 | 1,527 | -0.23(-6.04%) |
Jun 30, 2006 | 3.458 | 3.738 | 3.427 | 3.738 | 23,254 | +0.27(+7.87%) |
Jun 29, 2006 | 3.590 | 3.590 | 3.466 | 3.466 | 1,540 | -0.07(-1.98%) |
Jun 28, 2006 | 3.372 | 3.621 | 3.349 | 3.536 | 5,649 | +0.25(+7.58%) |
Jun 27, 2006 | 3.388 | 3.388 | 3.287 | 3.287 | 5,815 | -0.12(-3.65%) |
Jun 26, 2006 | 3.551 | 3.551 | 3.411 | 3.411 | 385 | -0.19(-5.20%) |
Jun 23, 2006 | 3.621 | 3.715 | 3.520 | 3.598 | 4,237 | -0.09(-2.53%) |
Jun 22, 2006 | 3.738 | 3.738 | 3.692 | 3.692 | 4,826 | -0.05(-1.25%) |
Jun 21, 2006 | 3.613 | 3.738 | 3.613 | 3.738 | 2,568 | +0.22(+6.19%) |
Jun 20, 2006 | 3.567 | 3.653 | 3.458 | 3.520 | 12,808 | -0.16(-4.24%) |
Jun 19, 2006 | 3.676 | 3.676 | 3.676 | 3.676 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 3.676 | 3.694 | 3.668 | 3.676 | 5,367 | +0.00(+0.00%) |
Jun 15, 2006 | 3.808 | 3.972 | 3.676 | 3.676 | 21,675 | +0.09(+2.39%) |
Jun 14, 2006 | 3.333 | 3.995 | 3.068 | 3.590 | 82,834 | +0.32(+9.76%) |
Jun 13, 2006 | 3.629 | 3.629 | 3.193 | 3.271 | 30,772 | -0.45(-12.17%) |
Jun 12, 2006 | 4.120 | 4.120 | 3.676 | 3.724 | 58,747 | -0.33(-8.22%) |
Jun 09, 2006 | 4.042 | 4.073 | 4.042 | 4.058 | 385 | +0.04(+0.97%) |
Jun 08, 2006 | 4.089 | 4.089 | 3.980 | 4.019 | 3,980 | +0.01(+0.19%) |
Jun 07, 2006 | 4.003 | 4.050 | 4.003 | 4.011 | 2,953 | -0.05(-1.34%) |
Jun 06, 2006 | 4.019 | 4.073 | 4.019 | 4.065 | 1,733 | +0.09(+2.15%) |
Jun 05, 2006 | 4.011 | 4.034 | 3.980 | 3.980 | 1,540 | -0.05(-1.35%) |
Jun 02, 2006 | 4.096 | 4.104 | 3.987 | 4.034 | 24,140 | -0.08(-1.89%) |
Jun 01, 2006 | 4.330 | 4.330 | 4.003 | 4.112 | 13,099 | -0.04(-0.94%) |
May 31, 2006 | 4.244 | 4.354 | 4.151 | 4.151 | 84,561 | +0.14(+3.50%) |
May 30, 2006 | 4.011 | 4.011 | 4.011 | 4.011 | 0 | +0.00(+0.00%) |
May 26, 2006 | 4.299 | 4.299 | 3.995 | 4.011 | 3,596 | -0.03(-0.77%) |
May 25, 2006 | 4.237 | 4.237 | 4.042 | 4.042 | 2,512 | +0.05(+1.37%) |
May 24, 2006 | 3.987 | 4.237 | 3.987 | 3.987 | 12,031 | +0.01(+0.20%) |
May 23, 2006 | 4.089 | 4.089 | 3.980 | 3.980 | 7,190 | -0.18(-4.31%) |
May 22, 2006 | 4.159 | 4.159 | 4.159 | 4.159 | 0 | +0.00(+0.00%) |
May 19, 2006 | 4.408 | 4.501 | 4.081 | 4.159 | 74,689 | -0.22(-4.98%) |
May 18, 2006 | 4.385 | 4.408 | 4.361 | 4.377 | 36,443 | +0.02(+0.36%) |
May 17, 2006 | 4.361 | 4.424 | 4.361 | 4.361 | 31,679 | +0.00(+0.00%) |
May 16, 2006 | 4.486 | 4.540 | 4.361 | 4.361 | 55,983 | -0.03(-0.71%) |
May 15, 2006 | 4.361 | 4.447 | 4.361 | 4.392 | 16,820 | +0.01(+0.18%) |
May 12, 2006 | 4.439 | 4.439 | 4.369 | 4.385 | 4,622 | -0.08(-1.75%) |
May 11, 2006 | 4.361 | 4.478 | 4.361 | 4.463 | 8,836 | +0.16(+3.80%) |
May 10, 2006 | 4.517 | 4.517 | 4.283 | 4.299 | 16,820 | -0.19(-4.33%) |
May 09, 2006 | 4.463 | 4.829 | 4.424 | 4.494 | 27,315 | +0.05(+1.23%) |
May 08, 2006 | 4.416 | 4.459 | 4.416 | 4.439 | 1,540 | -0.06(-1.38%) |
May 05, 2006 | 4.361 | 4.556 | 4.361 | 4.501 | 12,853 | +0.20(+4.71%) |
May 04, 2006 | 4.509 | 4.540 | 4.299 | 4.299 | 82,859 | -0.22(-4.83%) |
May 03, 2006 | 4.455 | 4.673 | 4.455 | 4.517 | 41,679 | +0.12(+2.65%) |
May 02, 2006 | 4.517 | 4.579 | 4.400 | 4.400 | 14,851 | -0.16(-3.42%) |