Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.980 | 3.046 | 2.980 | 3.046 | 119,524 | +0.07(+2.21%) |
Jul 28, 2006 | 3.006 | 3.056 | 2.975 | 2.980 | 62,226 | -0.05(-1.51%) |
Jul 27, 2006 | 2.934 | 3.066 | 2.934 | 3.026 | 51,926 | +0.07(+2.23%) |
Jul 26, 2006 | 3.046 | 3.087 | 2.919 | 2.960 | 72,234 | -0.09(-3.00%) |
Jul 25, 2006 | 3.046 | 3.092 | 2.995 | 3.051 | 111,287 | +0.01(+0.33%) |
Jul 24, 2006 | 3.061 | 3.077 | 3.026 | 3.041 | 47,471 | +0.03(+1.01%) |
Jul 21, 2006 | 3.041 | 3.112 | 3.006 | 3.011 | 55,086 | -0.06(-1.98%) |
Jul 20, 2006 | 3.122 | 3.148 | 3.061 | 3.072 | 50,691 | -0.03(-0.98%) |
Jul 19, 2006 | 3.107 | 3.173 | 3.102 | 3.102 | 99,489 | -0.02(-0.65%) |
Jul 18, 2006 | 3.046 | 3.127 | 3.046 | 3.122 | 127,086 | +0.09(+3.02%) |
Jul 17, 2006 | 3.031 | 3.056 | 2.955 | 3.031 | 220,532 | -0.02(-0.50%) |
Jul 14, 2006 | 3.138 | 3.138 | 3.031 | 3.046 | 131,638 | -0.11(-3.54%) |
Jul 13, 2006 | 3.198 | 3.214 | 3.097 | 3.158 | 107,346 | -0.09(-2.81%) |
Jul 12, 2006 | 3.264 | 3.295 | 3.198 | 3.249 | 72,295 | -0.01(-0.40%) |
Jul 11, 2006 | 3.300 | 3.330 | 3.148 | 3.262 | 137,287 | -0.06(-1.74%) |
Jul 10, 2006 | 3.386 | 3.386 | 3.295 | 3.320 | 78,685 | -0.02(-0.46%) |
Jul 07, 2006 | 3.396 | 3.396 | 3.305 | 3.336 | 25,202 | -0.05(-1.50%) |
Jul 06, 2006 | 3.432 | 3.432 | 3.330 | 3.386 | 78,545 | -0.06(-1.62%) |
Jul 05, 2006 | 3.452 | 3.483 | 3.350 | 3.442 | 108,571 | +0.01(+0.15%) |
Jul 03, 2006 | 3.427 | 3.498 | 3.396 | 3.437 | 70,654 | +0.03(+0.74%) |
Jun 30, 2006 | 3.361 | 3.412 | 3.305 | 3.412 | 134,372 | +0.09(+2.60%) |
Jun 29, 2006 | 3.325 | 3.371 | 3.295 | 3.325 | 132,166 | +0.03(+0.77%) |
Jun 28, 2006 | 3.341 | 3.361 | 3.275 | 3.300 | 115,045 | -0.02(-0.61%) |
Jun 27, 2006 | 3.427 | 3.427 | 3.310 | 3.320 | 156,107 | -0.11(-3.11%) |
Jun 26, 2006 | 3.427 | 3.503 | 3.351 | 3.427 | 155,211 | -0.04(-1.03%) |
Jun 23, 2006 | 3.681 | 3.681 | 3.442 | 3.462 | 161,510 | -0.15(-4.08%) |
Jun 22, 2006 | 3.534 | 3.650 | 3.534 | 3.610 | 70,981 | -0.07(-1.80%) |
Jun 21, 2006 | 3.645 | 3.676 | 3.518 | 3.676 | 101,705 | +0.10(+2.84%) |
Jun 20, 2006 | 3.605 | 3.635 | 3.528 | 3.574 | 94,472 | +0.02(+0.43%) |
Jun 19, 2006 | 3.564 | 3.589 | 3.528 | 3.559 | 51,468 | +0.06(+1.59%) |
Jun 16, 2006 | 3.437 | 3.554 | 3.437 | 3.503 | 22,753 | +0.07(+1.92%) |
Jun 15, 2006 | 3.513 | 3.528 | 3.437 | 3.437 | 57,962 | -0.04(-1.02%) |
Jun 14, 2006 | 3.427 | 3.523 | 3.300 | 3.473 | 96,040 | +0.06(+1.79%) |
Jun 13, 2006 | 3.554 | 3.605 | 3.412 | 3.412 | 91,890 | -0.16(-4.55%) |
Jun 12, 2006 | 3.645 | 3.655 | 3.569 | 3.574 | 68,913 | -0.03(-0.85%) |
Jun 09, 2006 | 3.554 | 3.605 | 3.518 | 3.605 | 65,186 | +0.05(+1.43%) |
Jun 08, 2006 | 3.630 | 3.630 | 3.468 | 3.554 | 82,634 | -0.08(-2.10%) |
Jun 07, 2006 | 3.554 | 3.691 | 3.549 | 3.630 | 106,020 | +0.09(+2.58%) |
Jun 06, 2006 | 3.498 | 3.549 | 3.478 | 3.539 | 84,056 | +0.06(+1.75%) |
Jun 05, 2006 | 3.468 | 3.554 | 3.457 | 3.478 | 106,698 | +0.02(+0.59%) |
Jun 02, 2006 | 3.513 | 3.534 | 3.422 | 3.457 | 84,688 | -0.03(-0.87%) |
Jun 01, 2006 | 3.422 | 3.508 | 3.407 | 3.488 | 79,262 | -0.06(-1.58%) |
May 31, 2006 | 3.508 | 3.544 | 3.391 | 3.544 | 55,535 | +0.06(+1.58%) |
May 30, 2006 | 3.503 | 3.523 | 3.381 | 3.488 | 37,567 | -0.01(-0.42%) |
May 26, 2006 | 3.452 | 3.549 | 3.396 | 3.503 | 50,238 | +0.05(+1.47%) |
May 25, 2006 | 3.336 | 3.452 | 3.285 | 3.452 | 55,813 | +0.15(+4.62%) |
May 24, 2006 | 3.290 | 3.325 | 3.214 | 3.300 | 127,441 | -0.01(-0.15%) |
May 23, 2006 | 3.305 | 3.391 | 3.300 | 3.305 | 50,715 | +0.01(+0.15%) |
May 22, 2006 | 3.498 | 3.498 | 3.300 | 3.300 | 164,617 | -0.23(-6.47%) |
May 19, 2006 | 3.478 | 3.528 | 3.356 | 3.528 | 115,938 | +0.04(+1.16%) |
May 18, 2006 | 3.432 | 3.513 | 3.427 | 3.488 | 49,795 | -0.05(-1.29%) |
May 17, 2006 | 3.584 | 3.584 | 3.457 | 3.534 | 65,527 | -0.05(-1.42%) |
May 16, 2006 | 3.513 | 3.615 | 3.468 | 3.584 | 166,338 | +0.09(+2.47%) |
May 15, 2006 | 3.523 | 3.574 | 3.442 | 3.498 | 96,997 | -0.03(-0.72%) |
May 12, 2006 | 3.610 | 3.610 | 3.452 | 3.523 | 163,689 | -0.13(-3.48%) |
May 11, 2006 | 3.726 | 3.747 | 3.600 | 3.650 | 156,013 | -0.09(-2.31%) |
May 10, 2006 | 3.767 | 3.767 | 3.711 | 3.737 | 39,972 | -0.02(-0.54%) |
May 09, 2006 | 3.701 | 3.798 | 3.696 | 3.757 | 93,463 | +0.04(+1.09%) |
May 08, 2006 | 3.660 | 3.798 | 3.660 | 3.716 | 130,218 | -0.05(-1.21%) |
May 05, 2006 | 3.757 | 3.762 | 3.732 | 3.762 | 64,986 | +0.01(+0.14%) |
May 04, 2006 | 3.706 | 3.757 | 3.701 | 3.757 | 157,360 | +0.05(+1.37%) |
May 03, 2006 | 3.706 | 3.752 | 3.666 | 3.706 | 101,399 | -0.02(-0.55%) |
May 02, 2006 | 3.701 | 3.726 | 3.671 | 3.726 | 108,762 | +0.08(+2.09%) |