Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.335 | 3.409 | 3.335 | 3.409 | 106,798 | +0.07(+2.21%) |
Jul 28, 2006 | 3.364 | 3.421 | 3.330 | 3.335 | 55,600 | -0.05(-1.51%) |
Jul 27, 2006 | 3.284 | 3.432 | 3.284 | 3.386 | 46,397 | +0.07(+2.23%) |
Jul 26, 2006 | 3.409 | 3.455 | 3.267 | 3.313 | 64,543 | -0.10(-3.00%) |
Jul 25, 2006 | 3.409 | 3.460 | 3.352 | 3.415 | 99,438 | +0.01(+0.33%) |
Jul 24, 2006 | 3.426 | 3.444 | 3.386 | 3.403 | 42,416 | +0.03(+1.01%) |
Jul 21, 2006 | 3.403 | 3.483 | 3.364 | 3.369 | 49,220 | -0.07(-1.98%) |
Jul 20, 2006 | 3.494 | 3.523 | 3.426 | 3.438 | 45,294 | -0.03(-0.98%) |
Jul 19, 2006 | 3.477 | 3.551 | 3.472 | 3.472 | 88,895 | -0.02(-0.65%) |
Jul 18, 2006 | 3.409 | 3.500 | 3.409 | 3.494 | 113,554 | +0.10(+3.02%) |
Jul 17, 2006 | 3.392 | 3.421 | 3.307 | 3.392 | 197,051 | -0.02(-0.50%) |
Jul 14, 2006 | 3.511 | 3.511 | 3.392 | 3.409 | 117,622 | -0.12(-3.54%) |
Jul 13, 2006 | 3.580 | 3.597 | 3.466 | 3.534 | 95,916 | -0.10(-2.81%) |
Jul 12, 2006 | 3.653 | 3.688 | 3.580 | 3.636 | 64,597 | -0.01(-0.40%) |
Jul 11, 2006 | 3.693 | 3.727 | 3.523 | 3.651 | 122,669 | -0.06(-1.74%) |
Jul 10, 2006 | 3.790 | 3.790 | 3.688 | 3.716 | 70,307 | -0.02(-0.46%) |
Jul 07, 2006 | 3.801 | 3.801 | 3.699 | 3.733 | 22,518 | -0.06(-1.50%) |
Jul 06, 2006 | 3.841 | 3.841 | 3.727 | 3.790 | 70,182 | -0.06(-1.62%) |
Jul 05, 2006 | 3.864 | 3.898 | 3.749 | 3.852 | 97,011 | +0.01(+0.15%) |
Jul 03, 2006 | 3.835 | 3.915 | 3.801 | 3.847 | 63,131 | +0.03(+0.74%) |
Jun 30, 2006 | 3.761 | 3.818 | 3.699 | 3.818 | 120,064 | +0.10(+2.60%) |
Jun 29, 2006 | 3.722 | 3.773 | 3.688 | 3.722 | 118,093 | +0.03(+0.77%) |
Jun 28, 2006 | 3.739 | 3.761 | 3.665 | 3.693 | 102,796 | -0.02(-0.61%) |
Jun 27, 2006 | 3.835 | 3.835 | 3.705 | 3.716 | 139,486 | -0.12(-3.11%) |
Jun 26, 2006 | 3.835 | 3.921 | 3.750 | 3.835 | 138,685 | -0.04(-1.03%) |
Jun 23, 2006 | 4.119 | 4.119 | 3.852 | 3.875 | 144,313 | -0.16(-4.08%) |
Jun 22, 2006 | 3.955 | 4.085 | 3.955 | 4.040 | 63,423 | -0.07(-1.80%) |
Jun 21, 2006 | 4.080 | 4.114 | 3.938 | 4.114 | 90,875 | +0.11(+2.84%) |
Jun 20, 2006 | 4.034 | 4.068 | 3.949 | 4.000 | 84,413 | +0.02(+0.43%) |
Jun 19, 2006 | 3.989 | 4.017 | 3.949 | 3.983 | 45,987 | +0.06(+1.59%) |
Jun 16, 2006 | 3.847 | 3.977 | 3.847 | 3.921 | 20,331 | +0.07(+1.92%) |
Jun 15, 2006 | 3.932 | 3.949 | 3.847 | 3.847 | 51,790 | -0.04(-1.02%) |
Jun 14, 2006 | 3.835 | 3.943 | 3.693 | 3.886 | 85,814 | +0.07(+1.79%) |
Jun 13, 2006 | 3.977 | 4.034 | 3.818 | 3.818 | 82,105 | -0.18(-4.55%) |
Jun 12, 2006 | 4.080 | 4.091 | 3.994 | 4.000 | 61,575 | -0.03(-0.85%) |
Jun 09, 2006 | 3.977 | 4.034 | 3.938 | 4.034 | 58,246 | +0.06(+1.43%) |
Jun 08, 2006 | 4.063 | 4.063 | 3.881 | 3.977 | 73,835 | -0.09(-2.10%) |
Jun 07, 2006 | 3.977 | 4.131 | 3.972 | 4.063 | 94,731 | +0.10(+2.58%) |
Jun 06, 2006 | 3.915 | 3.972 | 3.892 | 3.960 | 75,106 | +0.07(+1.75%) |
Jun 05, 2006 | 3.881 | 3.977 | 3.869 | 3.892 | 95,337 | +0.02(+0.59%) |
Jun 02, 2006 | 3.932 | 3.955 | 3.830 | 3.869 | 75,671 | -0.03(-0.87%) |
Jun 01, 2006 | 3.830 | 3.926 | 3.813 | 3.903 | 70,822 | -0.06(-1.58%) |
May 31, 2006 | 3.926 | 3.966 | 3.796 | 3.966 | 49,622 | +0.06(+1.58%) |
May 30, 2006 | 3.921 | 3.943 | 3.784 | 3.904 | 33,567 | -0.02(-0.42%) |
May 26, 2006 | 3.864 | 3.972 | 3.801 | 3.921 | 44,889 | +0.06(+1.47%) |
May 25, 2006 | 3.733 | 3.864 | 3.676 | 3.864 | 49,870 | +0.17(+4.62%) |
May 24, 2006 | 3.682 | 3.722 | 3.597 | 3.693 | 113,871 | -0.01(-0.15%) |
May 23, 2006 | 3.699 | 3.796 | 3.693 | 3.699 | 45,315 | +0.01(+0.15%) |
May 22, 2006 | 3.915 | 3.915 | 3.693 | 3.693 | 147,089 | -0.26(-6.47%) |
May 19, 2006 | 3.892 | 3.949 | 3.756 | 3.949 | 103,593 | +0.05(+1.16%) |
May 18, 2006 | 3.841 | 3.932 | 3.835 | 3.903 | 44,493 | -0.05(-1.29%) |
May 17, 2006 | 4.011 | 4.011 | 3.869 | 3.955 | 58,550 | -0.06(-1.42%) |
May 16, 2006 | 3.932 | 4.046 | 3.881 | 4.011 | 148,627 | +0.10(+2.47%) |
May 15, 2006 | 3.943 | 4.000 | 3.852 | 3.915 | 86,669 | -0.03(-0.72%) |
May 12, 2006 | 4.040 | 4.040 | 3.864 | 3.943 | 146,260 | -0.14(-3.48%) |
May 11, 2006 | 4.171 | 4.193 | 4.028 | 4.085 | 139,401 | -0.10(-2.31%) |
May 10, 2006 | 4.216 | 4.216 | 4.153 | 4.182 | 35,716 | -0.02(-0.54%) |
May 09, 2006 | 4.142 | 4.250 | 4.136 | 4.205 | 83,512 | +0.05(+1.09%) |
May 08, 2006 | 4.097 | 4.250 | 4.097 | 4.159 | 116,353 | -0.05(-1.21%) |
May 05, 2006 | 4.205 | 4.210 | 4.176 | 4.210 | 58,066 | +0.01(+0.14%) |
May 04, 2006 | 4.148 | 4.205 | 4.142 | 4.205 | 140,605 | +0.06(+1.37%) |
May 03, 2006 | 4.148 | 4.199 | 4.102 | 4.148 | 90,603 | -0.02(-0.55%) |
May 02, 2006 | 4.142 | 4.171 | 4.108 | 4.171 | 97,181 | +0.09(+2.09%) |