Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.372 | 3.447 | 3.372 | 3.447 | 105,629 | +0.07(+2.21%) |
Jul 28, 2006 | 3.401 | 3.458 | 3.366 | 3.372 | 54,992 | -0.05(-1.51%) |
Jul 27, 2006 | 3.321 | 3.470 | 3.321 | 3.424 | 45,890 | +0.07(+2.23%) |
Jul 26, 2006 | 3.447 | 3.493 | 3.303 | 3.349 | 63,836 | -0.10(-3.00%) |
Jul 25, 2006 | 3.447 | 3.499 | 3.389 | 3.453 | 98,349 | +0.01(+0.33%) |
Jul 24, 2006 | 3.464 | 3.482 | 3.424 | 3.441 | 41,952 | +0.03(+1.01%) |
Jul 21, 2006 | 3.441 | 3.522 | 3.401 | 3.407 | 48,682 | -0.07(-1.98%) |
Jul 20, 2006 | 3.533 | 3.562 | 3.464 | 3.476 | 44,798 | -0.03(-0.98%) |
Jul 19, 2006 | 3.516 | 3.591 | 3.510 | 3.510 | 87,922 | -0.02(-0.65%) |
Jul 18, 2006 | 3.447 | 3.539 | 3.447 | 3.533 | 112,311 | +0.10(+3.02%) |
Jul 17, 2006 | 3.430 | 3.458 | 3.343 | 3.430 | 194,894 | -0.02(-0.50%) |
Jul 14, 2006 | 3.550 | 3.550 | 3.430 | 3.447 | 116,334 | -0.13(-3.54%) |
Jul 13, 2006 | 3.619 | 3.636 | 3.504 | 3.573 | 94,866 | -0.10(-2.81%) |
Jul 12, 2006 | 3.694 | 3.728 | 3.619 | 3.677 | 63,890 | -0.01(-0.40%) |
Jul 11, 2006 | 3.734 | 3.769 | 3.562 | 3.692 | 121,326 | -0.07(-1.74%) |
Jul 10, 2006 | 3.832 | 3.832 | 3.728 | 3.757 | 69,537 | -0.02(-0.46%) |
Jul 07, 2006 | 3.843 | 3.843 | 3.740 | 3.774 | 22,272 | -0.06(-1.50%) |
Jul 06, 2006 | 3.883 | 3.883 | 3.769 | 3.832 | 69,413 | -0.06(-1.62%) |
Jul 05, 2006 | 3.906 | 3.941 | 3.790 | 3.895 | 95,949 | +0.01(+0.15%) |
Jul 03, 2006 | 3.878 | 3.958 | 3.843 | 3.889 | 62,440 | +0.03(+0.74%) |
Jun 30, 2006 | 3.803 | 3.861 | 3.740 | 3.861 | 118,750 | +0.10(+2.60%) |
Jun 29, 2006 | 3.763 | 3.815 | 3.728 | 3.763 | 116,801 | +0.03(+0.77%) |
Jun 28, 2006 | 3.780 | 3.803 | 3.705 | 3.734 | 101,670 | -0.02(-0.61%) |
Jun 27, 2006 | 3.878 | 3.878 | 3.746 | 3.757 | 137,959 | -0.12(-3.11%) |
Jun 26, 2006 | 3.878 | 3.964 | 3.792 | 3.878 | 137,167 | -0.04(-1.03%) |
Jun 23, 2006 | 4.165 | 4.165 | 3.895 | 3.918 | 142,734 | -0.17(-4.08%) |
Jun 22, 2006 | 3.998 | 4.131 | 3.998 | 4.085 | 62,729 | -0.07(-1.80%) |
Jun 21, 2006 | 4.125 | 4.159 | 3.981 | 4.159 | 89,881 | +0.11(+2.84%) |
Jun 20, 2006 | 4.079 | 4.113 | 3.993 | 4.044 | 83,489 | +0.02(+0.43%) |
Jun 19, 2006 | 4.033 | 4.062 | 3.993 | 4.027 | 45,484 | +0.06(+1.59%) |
Jun 16, 2006 | 3.889 | 4.021 | 3.889 | 3.964 | 20,108 | +0.07(+1.92%) |
Jun 15, 2006 | 3.975 | 3.993 | 3.889 | 3.889 | 51,223 | -0.04(-1.02%) |
Jun 14, 2006 | 3.878 | 3.987 | 3.734 | 3.929 | 84,874 | +0.07(+1.79%) |
Jun 13, 2006 | 4.021 | 4.079 | 3.861 | 3.861 | 81,207 | -0.18(-4.55%) |
Jun 12, 2006 | 4.125 | 4.136 | 4.039 | 4.044 | 60,901 | -0.03(-0.85%) |
Jun 09, 2006 | 4.021 | 4.079 | 3.981 | 4.079 | 57,608 | +0.06(+1.43%) |
Jun 08, 2006 | 4.108 | 4.108 | 3.924 | 4.021 | 73,027 | -0.09(-2.10%) |
Jun 07, 2006 | 4.021 | 4.176 | 4.016 | 4.108 | 93,695 | +0.10(+2.58%) |
Jun 06, 2006 | 3.958 | 4.016 | 3.935 | 4.004 | 74,284 | +0.07(+1.75%) |
Jun 05, 2006 | 3.924 | 4.021 | 3.912 | 3.935 | 94,293 | +0.02(+0.59%) |
Jun 02, 2006 | 3.975 | 3.998 | 3.872 | 3.912 | 74,843 | -0.03(-0.87%) |
Jun 01, 2006 | 3.872 | 3.970 | 3.855 | 3.947 | 70,047 | -0.06(-1.58%) |
May 31, 2006 | 3.970 | 4.010 | 3.838 | 4.010 | 49,079 | +0.06(+1.58%) |
May 30, 2006 | 3.964 | 3.987 | 3.826 | 3.947 | 33,200 | -0.02(-0.42%) |
May 26, 2006 | 3.906 | 4.016 | 3.843 | 3.964 | 44,398 | +0.06(+1.47%) |
May 25, 2006 | 3.774 | 3.906 | 3.717 | 3.906 | 49,324 | +0.17(+4.62%) |
May 24, 2006 | 3.723 | 3.763 | 3.636 | 3.734 | 112,625 | -0.01(-0.15%) |
May 23, 2006 | 3.740 | 3.838 | 3.734 | 3.740 | 44,819 | +0.01(+0.15%) |
May 22, 2006 | 3.958 | 3.958 | 3.734 | 3.734 | 145,479 | -0.26(-6.47%) |
May 19, 2006 | 3.935 | 3.993 | 3.797 | 3.993 | 102,459 | +0.05(+1.16%) |
May 18, 2006 | 3.883 | 3.975 | 3.878 | 3.947 | 44,006 | -0.05(-1.29%) |
May 17, 2006 | 4.056 | 4.056 | 3.912 | 3.998 | 57,909 | -0.06(-1.42%) |
May 16, 2006 | 3.975 | 4.090 | 3.924 | 4.056 | 147,000 | +0.10(+2.47%) |
May 15, 2006 | 3.987 | 4.044 | 3.895 | 3.958 | 85,720 | -0.03(-0.72%) |
May 12, 2006 | 4.085 | 4.085 | 3.906 | 3.987 | 144,659 | -0.14(-3.48%) |
May 11, 2006 | 4.217 | 4.240 | 4.073 | 4.131 | 137,875 | -0.10(-2.31%) |
May 10, 2006 | 4.263 | 4.263 | 4.199 | 4.228 | 35,325 | -0.02(-0.54%) |
May 09, 2006 | 4.188 | 4.297 | 4.182 | 4.251 | 82,598 | +0.05(+1.09%) |
May 08, 2006 | 4.142 | 4.297 | 4.142 | 4.205 | 115,079 | -0.05(-1.21%) |
May 05, 2006 | 4.251 | 4.257 | 4.222 | 4.257 | 57,430 | +0.01(+0.14%) |
May 04, 2006 | 4.194 | 4.251 | 4.188 | 4.251 | 139,066 | +0.06(+1.37%) |
May 03, 2006 | 4.194 | 4.245 | 4.148 | 4.194 | 89,611 | -0.02(-0.54%) |
May 02, 2006 | 4.188 | 4.217 | 4.154 | 4.217 | 96,118 | +0.09(+2.09%) |