Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.510 | 3.510 | 3.476 | 3.487 | 382,475 | -0.01(-0.16%) |
Jul 28, 2006 | 3.485 | 3.493 | 3.468 | 3.493 | 373,472 | +0.03(+0.80%) |
Jul 27, 2006 | 3.476 | 3.479 | 3.449 | 3.465 | 280,554 | +0.00(+0.08%) |
Jul 26, 2006 | 3.465 | 3.465 | 3.437 | 3.462 | 266,148 | +0.01(+0.24%) |
Jul 25, 2006 | 3.454 | 3.457 | 3.435 | 3.454 | 306,124 | +0.00(+0.00%) |
Jul 24, 2006 | 3.443 | 3.454 | 3.426 | 3.454 | 363,388 | +0.02(+0.57%) |
Jul 21, 2006 | 3.443 | 3.443 | 3.424 | 3.435 | 298,561 | +0.00(+0.00%) |
Jul 20, 2006 | 3.435 | 3.443 | 3.418 | 3.435 | 246,700 | -0.00(-0.08%) |
Jul 19, 2006 | 3.435 | 3.440 | 3.415 | 3.437 | 334,216 | +0.00(+0.08%) |
Jul 18, 2006 | 3.418 | 3.437 | 3.404 | 3.435 | 411,647 | +0.01(+0.24%) |
Jul 17, 2006 | 3.462 | 3.462 | 3.393 | 3.426 | 467,830 | +0.03(+0.98%) |
Jul 14, 2006 | 3.432 | 3.432 | 3.360 | 3.393 | 388,238 | -0.02(-0.57%) |
Jul 13, 2006 | 3.435 | 3.435 | 3.390 | 3.413 | 263,627 | -0.01(-0.41%) |
Jul 12, 2006 | 3.429 | 3.440 | 3.404 | 3.426 | 279,113 | +0.02(+0.73%) |
Jul 11, 2006 | 3.382 | 3.401 | 3.376 | 3.401 | 309,726 | +0.02(+0.49%) |
Jul 10, 2006 | 3.376 | 3.396 | 3.363 | 3.385 | 366,989 | +0.00(+0.08%) |
Jul 07, 2006 | 3.374 | 3.407 | 3.365 | 3.382 | 247,780 | -0.00(-0.08%) |
Jul 06, 2006 | 3.360 | 3.385 | 3.346 | 3.385 | 290,638 | +0.02(+0.74%) |
Jul 05, 2006 | 3.360 | 3.368 | 3.332 | 3.360 | 253,903 | +0.01(+0.33%) |
Jul 03, 2006 | 3.340 | 3.351 | 3.321 | 3.349 | 200,961 | +0.02(+0.50%) |
Jun 30, 2006 | 3.315 | 3.338 | 3.304 | 3.332 | 310,806 | +0.02(+0.67%) |
Jun 29, 2006 | 3.288 | 3.321 | 3.271 | 3.310 | 411,647 | +0.01(+0.42%) |
Jun 28, 2006 | 3.310 | 3.343 | 3.276 | 3.296 | 270,830 | -0.06(-1.90%) |
Jun 27, 2006 | 3.354 | 3.374 | 3.338 | 3.360 | 304,684 | +0.01(+0.17%) |
Jun 26, 2006 | 3.365 | 3.374 | 3.340 | 3.354 | 314,768 | -0.01(-0.17%) |
Jun 23, 2006 | 3.379 | 3.396 | 3.343 | 3.360 | 250,662 | -0.02(-0.58%) |
Jun 22, 2006 | 3.399 | 3.407 | 3.374 | 3.379 | 261,826 | -0.02(-0.49%) |
Jun 21, 2006 | 3.376 | 3.399 | 3.371 | 3.396 | 327,733 | +0.02(+0.58%) |
Jun 20, 2006 | 3.363 | 3.399 | 3.360 | 3.376 | 271,910 | +0.00(+0.08%) |
Jun 19, 2006 | 3.374 | 3.407 | 3.363 | 3.374 | 209,965 | -0.00(-0.08%) |
Jun 16, 2006 | 3.340 | 3.388 | 3.340 | 3.376 | 317,649 | +0.03(+0.91%) |
Jun 15, 2006 | 3.354 | 3.376 | 3.340 | 3.346 | 349,342 | -0.01(-0.25%) |
Jun 14, 2006 | 3.343 | 3.396 | 3.326 | 3.354 | 458,466 | -0.02(-0.58%) |
Jun 13, 2006 | 3.368 | 3.385 | 3.349 | 3.374 | 484,037 | +0.02(+0.58%) |
Jun 12, 2006 | 3.374 | 3.401 | 3.340 | 3.354 | 591,000 | -0.05(-1.47%) |
Jun 09, 2006 | 3.390 | 3.421 | 3.374 | 3.404 | 424,973 | +0.02(+0.74%) |
Jun 08, 2006 | 3.382 | 3.396 | 3.279 | 3.379 | 732,538 | -0.01(-0.41%) |
Jun 07, 2006 | 3.432 | 3.432 | 3.388 | 3.393 | 261,106 | -0.02(-0.65%) |
Jun 06, 2006 | 3.424 | 3.460 | 3.390 | 3.415 | 354,744 | -0.02(-0.57%) |
Jun 05, 2006 | 3.451 | 3.468 | 3.415 | 3.435 | 381,035 | -0.03(-0.88%) |
Jun 02, 2006 | 3.440 | 3.465 | 3.435 | 3.465 | 359,066 | +0.02(+0.65%) |
Jun 01, 2006 | 3.413 | 3.465 | 3.413 | 3.443 | 227,972 | +0.02(+0.73%) |
May 31, 2006 | 3.393 | 3.451 | 3.393 | 3.418 | 302,523 | +0.01(+0.24%) |
May 30, 2006 | 3.415 | 3.426 | 3.388 | 3.410 | 358,706 | -0.02(-0.49%) |
May 26, 2006 | 3.388 | 3.435 | 3.385 | 3.426 | 311,887 | +0.04(+1.23%) |
May 25, 2006 | 3.379 | 3.399 | 3.363 | 3.385 | 375,993 | -0.01(-0.33%) |
May 24, 2006 | 3.404 | 3.415 | 3.357 | 3.396 | 650,425 | -0.00(-0.08%) |
May 23, 2006 | 3.421 | 3.424 | 3.354 | 3.399 | 666,271 | +0.01(+0.16%) |
May 22, 2006 | 3.454 | 3.465 | 3.374 | 3.393 | 563,269 | -0.07(-2.08%) |
May 19, 2006 | 3.468 | 3.471 | 3.437 | 3.465 | 283,075 | +0.01(+0.40%) |
May 18, 2006 | 3.465 | 3.471 | 3.432 | 3.451 | 298,561 | -0.01(-0.24%) |
May 17, 2006 | 3.526 | 3.526 | 3.443 | 3.460 | 345,020 | -0.07(-1.97%) |
May 16, 2006 | 3.526 | 3.535 | 3.499 | 3.529 | 327,013 | +0.01(+0.40%) |
May 15, 2006 | 3.526 | 3.540 | 3.510 | 3.515 | 195,559 | -0.01(-0.24%) |
May 12, 2006 | 3.540 | 3.565 | 3.507 | 3.524 | 254,983 | -0.02(-0.55%) |
May 11, 2006 | 3.557 | 3.574 | 3.535 | 3.543 | 303,603 | -0.02(-0.70%) |
May 10, 2006 | 3.549 | 3.578 | 3.549 | 3.568 | 317,289 | +0.00(+0.08%) |
May 09, 2006 | 3.568 | 3.576 | 3.554 | 3.565 | 419,931 | -0.02(-0.54%) |
May 08, 2006 | 3.571 | 3.590 | 3.568 | 3.585 | 269,749 | -0.01(-0.15%) |
May 05, 2006 | 3.554 | 3.590 | 3.554 | 3.590 | 295,680 | +0.02(+0.62%) |
May 04, 2006 | 3.551 | 3.574 | 3.546 | 3.568 | 319,810 | +0.02(+0.63%) |
May 03, 2006 | 3.554 | 3.554 | 3.532 | 3.546 | 367,349 | -0.01(-0.16%) |
May 02, 2006 | 3.540 | 3.565 | 3.535 | 3.551 | 249,941 | -0.01(-0.31%) |