Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.355 | 3.453 | 3.355 | 3.414 | 44,497 | +0.04(+1.17%) |
Jul 28, 2006 | 3.374 | 3.374 | 3.315 | 3.374 | 110,972 | -0.02(-0.58%) |
Jul 27, 2006 | 3.453 | 3.473 | 3.355 | 3.394 | 99,068 | -0.05(-1.43%) |
Jul 26, 2006 | 3.473 | 3.473 | 3.414 | 3.443 | 97,572 | -0.01(-0.29%) |
Jul 25, 2006 | 3.374 | 3.641 | 3.374 | 3.453 | 233,191 | -0.10(-2.78%) |
Jul 24, 2006 | 3.483 | 3.582 | 3.473 | 3.552 | 68,370 | +0.10(+2.86%) |
Jul 21, 2006 | 3.512 | 3.542 | 3.364 | 3.453 | 87,417 | -0.09(-2.51%) |
Jul 20, 2006 | 3.542 | 3.572 | 3.503 | 3.542 | 24,587 | +0.02(+0.56%) |
Jul 19, 2006 | 3.542 | 3.591 | 3.463 | 3.522 | 45,104 | +0.03(+0.85%) |
Jul 18, 2006 | 3.542 | 3.552 | 3.364 | 3.493 | 79,336 | -0.05(-1.39%) |
Jul 17, 2006 | 3.503 | 3.582 | 3.434 | 3.542 | 93,960 | +0.04(+1.13%) |
Jul 14, 2006 | 3.434 | 3.591 | 3.424 | 3.503 | 65,066 | +0.04(+1.14%) |
Jul 13, 2006 | 3.582 | 3.660 | 3.434 | 3.463 | 68,251 | -0.16(-4.36%) |
Jul 12, 2006 | 3.621 | 3.680 | 3.582 | 3.621 | 45,010 | -0.05(-1.34%) |
Jul 11, 2006 | 3.660 | 3.670 | 3.542 | 3.670 | 88,357 | +0.01(+0.27%) |
Jul 10, 2006 | 3.631 | 3.720 | 3.621 | 3.660 | 66,084 | +0.03(+0.82%) |
Jul 07, 2006 | 3.749 | 3.749 | 3.631 | 3.631 | 72,857 | -0.16(-4.17%) |
Jul 06, 2006 | 3.828 | 3.848 | 3.720 | 3.789 | 30,319 | -0.06(-1.54%) |
Jul 05, 2006 | 3.739 | 3.848 | 3.700 | 3.848 | 87,962 | +0.11(+2.90%) |
Jul 03, 2006 | 3.927 | 3.927 | 3.700 | 3.739 | 52,900 | -0.11(-2.82%) |
Jun 30, 2006 | 3.779 | 3.947 | 3.749 | 3.848 | 135,269 | +0.09(+2.36%) |
Jun 29, 2006 | 3.503 | 3.779 | 3.503 | 3.759 | 164,089 | +0.23(+6.42%) |
Jun 28, 2006 | 3.641 | 3.651 | 3.325 | 3.532 | 148,618 | +0.09(+2.58%) |
Jun 27, 2006 | 3.512 | 3.591 | 3.424 | 3.443 | 226,146 | +0.01(+0.29%) |
Jun 26, 2006 | 3.680 | 3.690 | 3.414 | 3.434 | 204,022 | -0.15(-4.13%) |
Jun 23, 2006 | 3.493 | 3.601 | 3.404 | 3.582 | 225,265 | +0.13(+3.71%) |
Jun 22, 2006 | 3.532 | 3.582 | 3.364 | 3.453 | 164,021 | -0.05(-1.41%) |
Jun 21, 2006 | 3.493 | 3.601 | 3.453 | 3.503 | 216,709 | -0.01(-0.28%) |
Jun 20, 2006 | 3.601 | 3.690 | 3.503 | 3.512 | 98,165 | -0.11(-3.00%) |
Jun 19, 2006 | 3.700 | 3.739 | 3.503 | 3.621 | 115,503 | -0.04(-1.08%) |
Jun 16, 2006 | 3.631 | 3.720 | 3.631 | 3.660 | 144,567 | +0.04(+1.09%) |
Jun 15, 2006 | 3.660 | 3.789 | 3.621 | 3.621 | 142,247 | -0.03(-0.81%) |
Jun 14, 2006 | 3.917 | 3.917 | 3.631 | 3.651 | 159,342 | -0.23(-5.85%) |
Jun 13, 2006 | 3.868 | 3.917 | 3.710 | 3.878 | 94,035 | +0.01(+0.25%) |
Jun 12, 2006 | 3.730 | 3.917 | 3.601 | 3.868 | 159,944 | +0.17(+4.53%) |
Jun 09, 2006 | 3.848 | 3.868 | 3.700 | 3.700 | 185,140 | -0.13(-3.35%) |
Jun 08, 2006 | 4.045 | 4.045 | 3.779 | 3.828 | 251,795 | -0.20(-4.90%) |
Jun 07, 2006 | 4.055 | 4.174 | 3.897 | 4.026 | 150,870 | -0.02(-0.49%) |
Jun 06, 2006 | 3.828 | 4.045 | 3.818 | 4.045 | 415,515 | +0.22(+5.67%) |
Jun 05, 2006 | 3.858 | 3.947 | 3.779 | 3.828 | 269,268 | -0.07(-1.77%) |
Jun 02, 2006 | 3.868 | 4.006 | 3.779 | 3.897 | 371,296 | +0.09(+2.33%) |
Jun 01, 2006 | 3.848 | 3.927 | 3.710 | 3.808 | 150,934 | -0.06(-1.53%) |
May 31, 2006 | 3.749 | 3.907 | 3.700 | 3.868 | 103,830 | +0.12(+3.16%) |
May 30, 2006 | 3.868 | 3.878 | 3.700 | 3.749 | 86,093 | -0.03(-0.78%) |
May 26, 2006 | 3.730 | 3.858 | 3.730 | 3.779 | 110,402 | +0.04(+1.06%) |
May 25, 2006 | 3.730 | 3.799 | 3.700 | 3.739 | 111,694 | +0.02(+0.53%) |
May 24, 2006 | 3.631 | 3.730 | 3.631 | 3.720 | 149,844 | +0.12(+3.29%) |
May 23, 2006 | 3.749 | 3.818 | 3.522 | 3.601 | 244,481 | -0.17(-4.45%) |
May 22, 2006 | 3.878 | 3.937 | 3.651 | 3.769 | 323,666 | -0.10(-2.55%) |
May 19, 2006 | 4.006 | 4.026 | 3.799 | 3.868 | 233,583 | -0.08(-2.00%) |
May 18, 2006 | 4.262 | 4.262 | 3.808 | 3.947 | 810,605 | -0.32(-7.41%) |
May 17, 2006 | 3.858 | 4.381 | 3.621 | 4.262 | 512,130 | +0.41(+10.77%) |
May 16, 2006 | 3.887 | 3.907 | 3.779 | 3.848 | 272,738 | -0.04(-1.02%) |
May 15, 2006 | 4.085 | 4.183 | 3.828 | 3.887 | 574,903 | -0.19(-4.60%) |
May 12, 2006 | 4.055 | 4.183 | 3.976 | 4.075 | 97,714 | +0.03(+0.73%) |
May 11, 2006 | 4.095 | 4.183 | 3.956 | 4.045 | 96,386 | -0.08(-1.91%) |
May 10, 2006 | 4.065 | 4.183 | 4.065 | 4.124 | 125,587 | +0.04(+0.97%) |
May 09, 2006 | 4.183 | 4.213 | 4.045 | 4.085 | 112,945 | -0.10(-2.36%) |
May 08, 2006 | 4.114 | 4.223 | 4.095 | 4.183 | 125,835 | -0.03(-0.70%) |
May 05, 2006 | 4.213 | 4.243 | 4.164 | 4.213 | 86,614 | +0.02(+0.47%) |
May 04, 2006 | 4.075 | 4.292 | 4.075 | 4.193 | 90,601 | +0.13(+3.16%) |
May 03, 2006 | 4.558 | 4.558 | 3.996 | 4.065 | 572,758 | -0.22(-5.07%) |
May 02, 2006 | 4.440 | 4.460 | 4.243 | 4.282 | 99,783 | -0.11(-2.47%) |