Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.840 | 2.910 | 2.760 | 2.840 | 104,426 | -0.14(-4.70%) |
Jul 28, 2006 | 3.070 | 3.090 | 2.960 | 2.980 | 30,492 | -0.13(-4.18%) |
Jul 27, 2006 | 3.030 | 3.130 | 3.030 | 3.110 | 35,614 | +0.08(+2.64%) |
Jul 26, 2006 | 3.100 | 3.180 | 3.030 | 3.030 | 27,802 | -0.02(-0.66%) |
Jul 25, 2006 | 3.000 | 3.210 | 2.980 | 3.050 | 45,585 | +0.08(+2.69%) |
Jul 24, 2006 | 2.947 | 3.030 | 2.810 | 2.970 | 51,484 | +0.04(+1.37%) |
Jul 21, 2006 | 3.030 | 3.140 | 2.920 | 2.930 | 125,113 | -0.10(-3.30%) |
Jul 20, 2006 | 3.120 | 3.120 | 2.950 | 3.030 | 60,798 | -0.11(-3.50%) |
Jul 19, 2006 | 3.030 | 3.220 | 3.030 | 3.140 | 119,764 | +0.11(+3.63%) |
Jul 18, 2006 | 3.420 | 3.440 | 3.000 | 3.030 | 105,160 | -0.35(-10.36%) |
Jul 17, 2006 | 3.400 | 3.690 | 3.340 | 3.380 | 57,289 | -0.03(-0.88%) |
Jul 14, 2006 | 3.580 | 3.600 | 3.330 | 3.410 | 29,931 | -0.14(-3.94%) |
Jul 13, 2006 | 3.650 | 3.670 | 3.550 | 3.550 | 38,446 | -0.16(-4.31%) |
Jul 12, 2006 | 3.650 | 3.710 | 3.630 | 3.710 | 62,745 | +0.02(+0.54%) |
Jul 11, 2006 | 3.590 | 3.690 | 3.570 | 3.690 | 38,950 | +0.10(+2.79%) |
Jul 10, 2006 | 3.640 | 3.650 | 3.530 | 3.590 | 48,892 | -0.05(-1.37%) |
Jul 07, 2006 | 3.760 | 3.760 | 3.530 | 3.640 | 31,916 | -0.12(-3.19%) |
Jul 06, 2006 | 3.460 | 3.760 | 3.366 | 3.760 | 75,413 | +0.30(+8.67%) |
Jul 05, 2006 | 3.300 | 3.480 | 3.260 | 3.460 | 73,030 | +0.09(+2.67%) |
Jul 03, 2006 | 3.250 | 3.390 | 3.180 | 3.370 | 82,225 | +0.13(+4.01%) |
Jun 30, 2006 | 3.220 | 3.340 | 3.210 | 3.240 | 132,598 | +0.01(+0.31%) |
Jun 29, 2006 | 3.060 | 3.270 | 3.030 | 3.230 | 39,700 | +0.16(+5.21%) |
Jun 28, 2006 | 3.150 | 3.160 | 2.980 | 3.070 | 96,054 | -0.04(-1.29%) |
Jun 27, 2006 | 3.130 | 3.150 | 3.080 | 3.110 | 32,293 | -0.09(-2.81%) |
Jun 26, 2006 | 3.260 | 3.270 | 3.070 | 3.200 | 28,000 | -0.08(-2.44%) |
Jun 23, 2006 | 3.240 | 3.300 | 3.200 | 3.280 | 41,750 | +0.04(+1.23%) |
Jun 22, 2006 | 3.090 | 3.350 | 3.090 | 3.240 | 154,511 | +0.14(+4.52%) |
Jun 21, 2006 | 2.880 | 3.110 | 2.880 | 3.100 | 85,798 | +0.17(+5.80%) |
Jun 20, 2006 | 2.910 | 2.970 | 2.760 | 2.930 | 124,091 | -0.01(-0.34%) |
Jun 19, 2006 | 3.060 | 3.090 | 2.930 | 2.940 | 53,317 | -0.14(-4.55%) |
Jun 16, 2006 | 3.100 | 3.240 | 3.030 | 3.080 | 34,018 | -0.13(-4.05%) |
Jun 15, 2006 | 3.020 | 3.220 | 2.900 | 3.210 | 79,998 | +0.20(+6.64%) |
Jun 14, 2006 | 2.780 | 3.250 | 2.750 | 3.010 | 117,165 | +0.17(+5.99%) |
Jun 13, 2006 | 2.840 | 3.370 | 2.680 | 2.840 | 311,663 | -0.03(-1.05%) |
Jun 12, 2006 | 3.250 | 3.290 | 2.760 | 2.870 | 154,732 | -0.40(-12.23%) |
Jun 09, 2006 | 3.450 | 3.450 | 3.270 | 3.270 | 40,220 | -0.18(-5.22%) |
Jun 08, 2006 | 3.620 | 3.620 | 3.310 | 3.450 | 126,904 | -0.23(-6.25%) |
Jun 07, 2006 | 3.660 | 3.810 | 3.580 | 3.680 | 36,663 | +0.07(+1.94%) |
Jun 06, 2006 | 3.670 | 3.760 | 3.510 | 3.610 | 85,517 | -0.11(-2.96%) |
Jun 05, 2006 | 3.730 | 3.770 | 3.620 | 3.720 | 30,305 | -0.06(-1.59%) |
Jun 02, 2006 | 3.840 | 3.840 | 3.650 | 3.780 | 58,375 | +0.03(+0.80%) |
Jun 01, 2006 | 3.430 | 3.750 | 3.430 | 3.750 | 95,120 | +0.30(+8.70%) |
May 31, 2006 | 3.410 | 3.610 | 3.330 | 3.450 | 73,641 | -0.04(-1.15%) |
May 30, 2006 | 3.510 | 3.540 | 3.320 | 3.490 | 102,970 | -0.01(-0.29%) |
May 26, 2006 | 3.440 | 3.560 | 3.420 | 3.500 | 60,561 | +0.05(+1.45%) |
May 25, 2006 | 3.290 | 3.540 | 3.290 | 3.450 | 83,186 | -0.02(-0.58%) |
May 24, 2006 | 3.730 | 3.730 | 3.200 | 3.470 | 238,413 | -0.33(-8.68%) |
May 23, 2006 | 3.790 | 3.840 | 3.730 | 3.800 | 74,545 | +0.05(+1.33%) |
May 22, 2006 | 3.710 | 3.820 | 3.420 | 3.750 | 194,695 | -0.05(-1.32%) |
May 19, 2006 | 3.820 | 3.890 | 3.690 | 3.800 | 88,816 | -0.06(-1.55%) |
May 18, 2006 | 3.850 | 3.930 | 3.790 | 3.860 | 65,638 | -0.01(-0.26%) |
May 17, 2006 | 3.890 | 3.920 | 3.710 | 3.870 | 69,510 | -0.04(-1.02%) |
May 16, 2006 | 3.630 | 3.930 | 3.630 | 3.910 | 181,747 | +0.21(+5.68%) |
May 15, 2006 | 4.090 | 4.160 | 3.600 | 3.700 | 329,679 | -0.43(-10.41%) |
May 12, 2006 | 4.330 | 4.400 | 4.090 | 4.130 | 123,316 | -0.20(-4.62%) |
May 11, 2006 | 4.390 | 4.450 | 4.280 | 4.330 | 209,072 | -0.03(-0.69%) |
May 10, 2006 | 4.290 | 4.490 | 4.250 | 4.360 | 279,855 | +0.03(+0.69%) |
May 09, 2006 | 4.200 | 4.350 | 4.140 | 4.330 | 42,912 | +0.07(+1.64%) |
May 08, 2006 | 4.370 | 4.450 | 4.050 | 4.260 | 121,509 | -0.09(-2.07%) |
May 05, 2006 | 4.170 | 4.500 | 3.830 | 4.350 | 235,331 | +0.21(+5.07%) |
May 04, 2006 | 4.020 | 4.200 | 4.020 | 4.140 | 160,472 | +0.12(+2.99%) |
May 03, 2006 | 3.940 | 4.020 | 3.760 | 4.020 | 97,912 | +0.01(+0.25%) |
May 02, 2006 | 4.100 | 4.100 | 3.950 | 4.010 | 47,869 | -0.08(-1.96%) |