Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.910 | 3.930 | 3.910 | 3.930 | 16,450 | -0.01(-0.25%) |
Jul 28, 2006 | 3.970 | 3.970 | 3.880 | 3.940 | 4,162 | +0.06(+1.55%) |
Jul 27, 2006 | 3.900 | 3.910 | 3.880 | 3.880 | 38,569 | -0.01(-0.26%) |
Jul 26, 2006 | 3.840 | 3.900 | 3.840 | 3.890 | 8,899 | +0.01(+0.26%) |
Jul 25, 2006 | 3.810 | 3.880 | 3.800 | 3.880 | 23,100 | -0.01(-0.26%) |
Jul 24, 2006 | 3.850 | 3.900 | 3.850 | 3.890 | 26,539 | +0.02(+0.52%) |
Jul 21, 2006 | 3.770 | 3.920 | 3.770 | 3.870 | 35,292 | +0.06(+1.57%) |
Jul 20, 2006 | 3.880 | 3.880 | 3.810 | 3.810 | 4,209 | -0.06(-1.55%) |
Jul 19, 2006 | 3.890 | 3.900 | 3.840 | 3.870 | 22,700 | -0.03(-0.77%) |
Jul 18, 2006 | 3.920 | 3.940 | 3.890 | 3.900 | 3,097 | +0.02(+0.52%) |
Jul 17, 2006 | 4.010 | 4.010 | 3.870 | 3.880 | 10,702 | -0.08(-2.02%) |
Jul 14, 2006 | 3.960 | 3.960 | 3.960 | 3.960 | 1,300 | -0.03(-0.70%) |
Jul 13, 2006 | 3.980 | 4.000 | 3.910 | 3.988 | 10,500 | +0.07(+1.73%) |
Jul 12, 2006 | 3.880 | 4.030 | 3.880 | 3.920 | 18,792 | +0.03(+0.77%) |
Jul 11, 2006 | 4.000 | 4.000 | 3.882 | 3.890 | 10,900 | -0.04(-1.02%) |
Jul 10, 2006 | 4.060 | 4.060 | 3.910 | 3.930 | 19,796 | -0.06(-1.50%) |
Jul 07, 2006 | 3.910 | 4.030 | 3.910 | 3.990 | 79,145 | +0.03(+0.76%) |
Jul 06, 2006 | 3.984 | 4.010 | 3.960 | 3.960 | 15,575 | -0.04(-1.00%) |
Jul 05, 2006 | 3.990 | 4.060 | 3.990 | 4.000 | 79,755 | +0.00(+0.00%) |
Jul 03, 2006 | 3.670 | 4.000 | 3.670 | 4.000 | 26,915 | +0.22(+5.82%) |
Jun 30, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 3.600 | 3.790 | 3.600 | 3.780 | 8,700 | +0.25(+7.08%) |
Jun 28, 2006 | 3.600 | 3.600 | 3.530 | 3.530 | 900 | -0.07(-1.94%) |
Jun 27, 2006 | 3.500 | 3.740 | 3.470 | 3.600 | 6,607 | -0.06(-1.64%) |
Jun 26, 2006 | 3.650 | 3.670 | 3.630 | 3.660 | 6,900 | -0.02(-0.54%) |
Jun 23, 2006 | 3.560 | 3.700 | 3.560 | 3.680 | 10,236 | +0.09(+2.51%) |
Jun 22, 2006 | 3.570 | 3.590 | 3.560 | 3.590 | 4,048 | +0.03(+0.84%) |
Jun 21, 2006 | 3.570 | 3.620 | 3.530 | 3.560 | 2,700 | +0.00(+0.00%) |
Jun 20, 2006 | 3.560 | 3.600 | 3.480 | 3.560 | 15,500 | -0.09(-2.47%) |
Jun 19, 2006 | 3.700 | 3.700 | 3.610 | 3.650 | 5,100 | -0.11(-2.93%) |
Jun 16, 2006 | 3.750 | 3.780 | 3.680 | 3.760 | 4,921 | -0.05(-1.31%) |
Jun 15, 2006 | 3.490 | 3.850 | 3.460 | 3.810 | 19,679 | +0.38(+11.08%) |
Jun 14, 2006 | 3.350 | 3.460 | 3.350 | 3.430 | 25,280 | +0.09(+2.69%) |
Jun 13, 2006 | 3.410 | 3.410 | 3.240 | 3.340 | 53,163 | -0.16(-4.57%) |
Jun 12, 2006 | 3.720 | 3.720 | 3.460 | 3.500 | 31,470 | -0.14(-3.85%) |
Jun 09, 2006 | 3.620 | 3.740 | 3.570 | 3.640 | 27,177 | -0.09(-2.41%) |
Jun 08, 2006 | 3.830 | 3.850 | 3.550 | 3.730 | 31,428 | -0.11(-2.86%) |
Jun 07, 2006 | 3.810 | 3.910 | 3.810 | 3.840 | 16,120 | -0.01(-0.26%) |
Jun 06, 2006 | 3.910 | 3.920 | 3.850 | 3.850 | 17,078 | -0.12(-3.02%) |
Jun 05, 2006 | 3.990 | 4.000 | 3.940 | 3.970 | 15,686 | +0.02(+0.51%) |
Jun 02, 2006 | 4.030 | 4.100 | 3.950 | 3.950 | 12,844 | -0.04(-1.12%) |
Jun 01, 2006 | 3.800 | 4.020 | 3.800 | 3.995 | 8,214 | +0.00(+0.12%) |
May 31, 2006 | 3.970 | 4.010 | 3.941 | 3.990 | 8,100 | +0.00(+0.00%) |
May 30, 2006 | 4.050 | 4.090 | 3.980 | 3.990 | 17,825 | -0.01(-0.25%) |
May 26, 2006 | 3.920 | 4.030 | 3.920 | 4.000 | 82,211 | +0.03(+0.76%) |
May 25, 2006 | 3.910 | 3.970 | 3.820 | 3.970 | 102,541 | +0.13(+3.39%) |
May 24, 2006 | 4.000 | 4.060 | 3.770 | 3.840 | 62,016 | -0.16(-4.00%) |
May 23, 2006 | 3.910 | 4.000 | 3.910 | 4.000 | 37,908 | +0.15(+3.90%) |
May 22, 2006 | 3.932 | 3.970 | 3.830 | 3.850 | 17,395 | -0.06(-1.53%) |
May 19, 2006 | 3.900 | 3.990 | 3.810 | 3.910 | 27,700 | +0.06(+1.56%) |
May 18, 2006 | 3.950 | 3.980 | 3.850 | 3.850 | 18,100 | -0.04(-1.03%) |
May 17, 2006 | 4.130 | 4.130 | 3.830 | 3.890 | 27,230 | -0.15(-3.71%) |
May 16, 2006 | 3.980 | 4.050 | 3.880 | 4.040 | 40,740 | +0.17(+4.39%) |
May 15, 2006 | 4.000 | 4.000 | 3.850 | 3.870 | 12,420 | -0.08(-2.03%) |
May 12, 2006 | 3.980 | 4.000 | 3.920 | 3.950 | 13,869 | -0.02(-0.50%) |
May 11, 2006 | 4.000 | 4.000 | 3.850 | 3.970 | 22,393 | -0.03(-0.75%) |
May 10, 2006 | 3.970 | 4.000 | 3.940 | 4.000 | 28,500 | -0.01(-0.25%) |
May 09, 2006 | 3.590 | 4.020 | 3.590 | 4.010 | 38,467 | +0.24(+6.37%) |
May 08, 2006 | 3.760 | 3.790 | 3.690 | 3.770 | 22,334 | +0.01(+0.27%) |
May 05, 2006 | 3.700 | 3.760 | 3.640 | 3.760 | 4,299 | +0.08(+2.17%) |
May 04, 2006 | 3.750 | 3.760 | 3.660 | 3.680 | 13,305 | -0.07(-1.87%) |
May 03, 2006 | 3.720 | 3.760 | 3.700 | 3.750 | 15,808 | +0.02(+0.54%) |
May 02, 2006 | 3.690 | 3.730 | 3.690 | 3.730 | 13,617 | +0.02(+0.54%) |