Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.602 | 3.708 | 3.570 | 3.570 | 5,232 | -0.10(-2.74%) |
Jul 28, 2006 | 3.762 | 3.762 | 3.479 | 3.671 | 3,355 | +0.00(+0.05%) |
Jul 27, 2006 | 3.763 | 3.763 | 3.570 | 3.669 | 1,214 | -0.11(-2.95%) |
Jul 26, 2006 | 3.845 | 3.845 | 3.644 | 3.781 | 1,000 | -0.04(-0.97%) |
Jul 25, 2006 | 3.644 | 3.827 | 3.564 | 3.818 | 4,680 | +0.01(+0.36%) |
Jul 24, 2006 | 3.836 | 3.836 | 3.570 | 3.804 | 11,446 | -0.02(-0.52%) |
Jul 21, 2006 | 3.799 | 3.824 | 3.718 | 3.824 | 5,844 | +0.07(+1.89%) |
Jul 20, 2006 | 3.744 | 3.799 | 3.691 | 3.753 | 5,243 | +0.00(+0.00%) |
Jul 19, 2006 | 3.525 | 3.802 | 3.525 | 3.753 | 9,331 | +0.15(+4.19%) |
Jul 18, 2006 | 3.680 | 3.706 | 3.534 | 3.603 | 27,443 | -0.08(-2.11%) |
Jul 17, 2006 | 3.506 | 3.680 | 3.506 | 3.680 | 4,729 | +0.03(+0.75%) |
Jul 14, 2006 | 3.570 | 3.761 | 3.570 | 3.653 | 9,947 | -0.05(-1.24%) |
Jul 13, 2006 | 3.680 | 3.698 | 3.662 | 3.698 | 3,580 | -0.10(-2.65%) |
Jul 12, 2006 | 3.790 | 3.799 | 3.790 | 3.799 | 4,296 | +0.01(+0.24%) |
Jul 11, 2006 | 3.662 | 3.799 | 3.662 | 3.790 | 1,917 | -0.02(-0.48%) |
Jul 10, 2006 | 3.982 | 3.982 | 3.698 | 3.808 | 3,085 | -0.07(-1.89%) |
Jul 07, 2006 | 3.763 | 4.010 | 3.763 | 3.882 | 3,523 | -0.11(-2.75%) |
Jul 06, 2006 | 3.983 | 3.991 | 3.982 | 3.991 | 2,840 | -0.05(-1.13%) |
Jul 05, 2006 | 3.744 | 4.056 | 3.744 | 4.037 | 17,678 | +0.19(+5.00%) |
Jul 03, 2006 | 3.772 | 3.896 | 3.772 | 3.845 | 3,095 | -0.02(-0.47%) |
Jun 30, 2006 | 3.911 | 4.001 | 3.589 | 3.863 | 7,620 | -0.03(-0.73%) |
Jun 29, 2006 | 3.473 | 4.046 | 3.473 | 3.892 | 17,040 | +0.49(+14.27%) |
Jun 28, 2006 | 3.479 | 3.479 | 3.379 | 3.406 | 15,857 | -0.05(-1.33%) |
Jun 27, 2006 | 3.451 | 3.579 | 3.433 | 3.451 | 10,193 | -0.10(-2.76%) |
Jun 26, 2006 | 3.543 | 3.595 | 3.492 | 3.549 | 6,335 | -0.03(-0.84%) |
Jun 23, 2006 | 3.726 | 3.726 | 3.479 | 3.579 | 11,216 | -0.15(-3.98%) |
Jun 22, 2006 | 3.579 | 3.728 | 3.579 | 3.728 | 12,616 | +0.04(+1.07%) |
Jun 21, 2006 | 3.947 | 3.947 | 3.561 | 3.688 | 1,925 | -0.07(-1.73%) |
Jun 20, 2006 | 3.735 | 3.753 | 3.655 | 3.753 | 21,832 | +0.03(+0.74%) |
Jun 19, 2006 | 3.708 | 3.726 | 3.662 | 3.726 | 12,227 | -0.01(-0.25%) |
Jun 16, 2006 | 3.634 | 3.744 | 3.634 | 3.735 | 2,605 | -0.01(-0.24%) |
Jun 15, 2006 | 3.891 | 3.891 | 3.534 | 3.744 | 36,709 | -0.19(-4.73%) |
Jun 14, 2006 | 4.348 | 4.348 | 3.918 | 3.930 | 43,388 | -0.51(-11.48%) |
Jun 13, 2006 | 4.431 | 4.559 | 4.414 | 4.440 | 5,243 | -0.14(-3.00%) |
Jun 12, 2006 | 4.605 | 4.605 | 4.504 | 4.577 | 2,348 | -0.03(-0.60%) |
Jun 09, 2006 | 4.660 | 4.660 | 4.586 | 4.605 | 1,102 | +0.07(+1.62%) |
Jun 08, 2006 | 4.495 | 4.641 | 4.495 | 4.532 | 21,914 | -0.14(-2.94%) |
Jun 07, 2006 | 4.715 | 4.715 | 4.495 | 4.669 | 19,859 | +0.00(+0.00%) |
Jun 06, 2006 | 4.606 | 4.669 | 4.577 | 4.669 | 15,871 | +0.01(+0.20%) |
Jun 05, 2006 | 4.716 | 4.716 | 4.587 | 4.660 | 2,812 | -0.06(-1.36%) |
Jun 02, 2006 | 4.441 | 4.724 | 4.441 | 4.724 | 15,054 | +0.19(+4.24%) |
Jun 01, 2006 | 4.513 | 4.550 | 4.321 | 4.532 | 6,028 | +0.05(+1.23%) |
May 31, 2006 | 4.403 | 4.477 | 4.394 | 4.477 | 3,877 | +0.02(+0.41%) |
May 30, 2006 | 4.495 | 4.522 | 4.165 | 4.458 | 9,515 | -0.12(-2.60%) |
May 26, 2006 | 4.467 | 4.577 | 4.348 | 4.577 | 22,875 | +0.02(+0.40%) |
May 25, 2006 | 4.431 | 4.559 | 4.349 | 4.559 | 10,856 | +0.12(+2.68%) |
May 24, 2006 | 4.495 | 4.660 | 4.440 | 4.440 | 8,701 | -0.05(-1.22%) |
May 23, 2006 | 4.440 | 4.550 | 4.440 | 4.495 | 10,508 | +0.05(+1.24%) |
May 22, 2006 | 4.480 | 4.486 | 4.303 | 4.440 | 47,242 | -0.11(-2.41%) |
May 19, 2006 | 4.394 | 4.559 | 4.394 | 4.550 | 18,227 | -0.01(-0.20%) |
May 18, 2006 | 4.385 | 4.559 | 4.385 | 4.559 | 5,345 | +0.06(+1.43%) |
May 17, 2006 | 4.486 | 4.522 | 4.486 | 4.495 | 6,430 | -0.03(-0.61%) |
May 16, 2006 | 4.623 | 4.623 | 4.513 | 4.522 | 6,881 | +0.04(+0.82%) |
May 15, 2006 | 4.413 | 4.486 | 4.413 | 4.486 | 3,604 | +0.08(+1.87%) |
May 12, 2006 | 4.572 | 4.586 | 4.403 | 4.403 | 2,853 | -0.23(-4.94%) |
May 11, 2006 | 4.577 | 4.632 | 4.577 | 4.632 | 21,710 | +0.05(+1.20%) |
May 10, 2006 | 4.715 | 4.715 | 4.486 | 4.577 | 10,277 | -0.02(-0.40%) |
May 09, 2006 | 4.577 | 4.632 | 4.559 | 4.596 | 6,335 | +0.04(+0.80%) |
May 08, 2006 | 4.532 | 4.559 | 4.413 | 4.559 | 10,294 | +0.01(+0.20%) |
May 05, 2006 | 4.266 | 4.568 | 4.266 | 4.550 | 9,200 | +0.06(+1.43%) |
May 04, 2006 | 4.348 | 4.504 | 4.330 | 4.486 | 23,945 | +0.15(+3.38%) |
May 03, 2006 | 4.083 | 4.367 | 4.083 | 4.339 | 18,333 | +0.21(+5.10%) |
May 02, 2006 | 4.092 | 4.367 | 4.092 | 4.129 | 4,872 | -0.05(-1.10%) |