Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.750 | 3.150 | 2.750 | 3.150 | 10,521 | +0.10(+3.28%) |
Jul 28, 2006 | 2.890 | 3.160 | 2.750 | 3.050 | 5,500 | -0.04(-1.29%) |
Jul 27, 2006 | 2.769 | 3.150 | 2.670 | 3.090 | 17,580 | +0.29(+10.36%) |
Jul 26, 2006 | 2.800 | 2.850 | 2.770 | 2.800 | 12,930 | +0.03(+1.08%) |
Jul 25, 2006 | 3.580 | 3.580 | 2.500 | 2.770 | 74,991 | -0.90(-24.52%) |
Jul 24, 2006 | 3.480 | 3.680 | 3.480 | 3.670 | 1,400 | +0.06(+1.66%) |
Jul 21, 2006 | 3.500 | 3.650 | 3.500 | 3.610 | 9,446 | +0.11(+3.14%) |
Jul 20, 2006 | 3.610 | 3.610 | 3.490 | 3.500 | 7,100 | -0.18(-4.89%) |
Jul 19, 2006 | 3.540 | 3.700 | 3.540 | 3.680 | 13,609 | +0.18(+5.14%) |
Jul 18, 2006 | 3.530 | 3.550 | 3.480 | 3.500 | 7,180 | +0.00(+0.07%) |
Jul 17, 2006 | 3.520 | 3.560 | 3.480 | 3.498 | 8,491 | -0.10(-2.84%) |
Jul 14, 2006 | 3.510 | 3.600 | 3.510 | 3.600 | 8,550 | +0.00(+0.00%) |
Jul 13, 2006 | 3.500 | 3.600 | 3.500 | 3.600 | 4,522 | +0.00(+0.00%) |
Jul 12, 2006 | 3.590 | 3.600 | 3.500 | 3.600 | 7,300 | -0.06(-1.64%) |
Jul 11, 2006 | 3.550 | 3.680 | 3.550 | 3.660 | 12,656 | +0.16(+4.57%) |
Jul 10, 2006 | 3.480 | 3.500 | 3.410 | 3.500 | 4,925 | +0.02(+0.57%) |
Jul 07, 2006 | 3.580 | 3.590 | 3.480 | 3.480 | 9,810 | +0.00(+0.00%) |
Jul 06, 2006 | 3.460 | 3.570 | 3.460 | 3.480 | 3,268 | -0.04(-1.14%) |
Jul 05, 2006 | 3.480 | 3.570 | 3.480 | 3.520 | 1,100 | -0.07(-1.95%) |
Jul 03, 2006 | 3.580 | 3.590 | 3.580 | 3.590 | 650 | +0.01(+0.28%) |
Jun 30, 2006 | 3.500 | 3.580 | 3.450 | 3.580 | 2,710 | +0.04(+1.13%) |
Jun 29, 2006 | 3.420 | 3.540 | 3.420 | 3.540 | 2,600 | +0.10(+2.91%) |
Jun 28, 2006 | 3.440 | 3.450 | 3.430 | 3.440 | 1,940 | -0.03(-0.86%) |
Jun 27, 2006 | 3.450 | 3.640 | 3.450 | 3.470 | 6,470 | +0.00(+0.00%) |
Jun 26, 2006 | 3.560 | 3.620 | 3.470 | 3.470 | 6,900 | -0.16(-4.41%) |
Jun 23, 2006 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 3.630 | 3.690 | 3.630 | 3.630 | 6,040 | +0.03(+0.83%) |
Jun 21, 2006 | 3.600 | 3.613 | 3.560 | 3.600 | 1,900 | -0.07(-1.91%) |
Jun 20, 2006 | 3.560 | 3.670 | 3.560 | 3.670 | 1,700 | -0.01(-0.27%) |
Jun 19, 2006 | 3.420 | 3.680 | 3.420 | 3.680 | 6,166 | +0.18(+5.14%) |
Jun 16, 2006 | 3.570 | 3.630 | 3.500 | 3.500 | 15,635 | -0.07(-1.96%) |
Jun 15, 2006 | 3.475 | 3.570 | 3.340 | 3.570 | 9,973 | +0.07(+2.00%) |
Jun 14, 2006 | 3.540 | 3.540 | 3.400 | 3.500 | 7,711 | +0.14(+4.17%) |
Jun 13, 2006 | 3.360 | 3.360 | 3.350 | 3.360 | 4,540 | +0.00(+0.00%) |
Jun 12, 2006 | 3.360 | 3.450 | 3.360 | 3.360 | 9,618 | -0.05(-1.47%) |
Jun 09, 2006 | 3.400 | 3.421 | 3.360 | 3.410 | 8,413 | -0.09(-2.57%) |
Jun 08, 2006 | 3.540 | 3.550 | 3.480 | 3.500 | 9,400 | -0.10(-2.78%) |
Jun 07, 2006 | 3.500 | 3.600 | 3.470 | 3.600 | 6,090 | +0.14(+4.05%) |
Jun 06, 2006 | 3.540 | 3.600 | 3.460 | 3.460 | 11,499 | -0.09(-2.54%) |
Jun 05, 2006 | 3.680 | 3.680 | 3.510 | 3.550 | 1,275 | +0.04(+1.14%) |
Jun 02, 2006 | 3.670 | 3.670 | 3.510 | 3.510 | 3,101 | -0.12(-3.31%) |
Jun 01, 2006 | 3.630 | 3.690 | 3.410 | 3.630 | 16,710 | +0.18(+5.22%) |
May 31, 2006 | 3.570 | 3.620 | 3.430 | 3.450 | 9,990 | -0.13(-3.63%) |
May 30, 2006 | 3.650 | 3.650 | 3.570 | 3.580 | 9,350 | -0.06(-1.65%) |
May 26, 2006 | 3.450 | 3.640 | 3.420 | 3.640 | 7,820 | +0.24(+7.06%) |
May 25, 2006 | 3.340 | 3.490 | 3.340 | 3.400 | 13,258 | -0.02(-0.58%) |
May 24, 2006 | 3.510 | 3.540 | 3.340 | 3.420 | 22,574 | +0.02(+0.59%) |
May 23, 2006 | 3.550 | 3.580 | 3.380 | 3.400 | 18,889 | -0.15(-4.23%) |
May 22, 2006 | 3.550 | 3.550 | 3.500 | 3.550 | 7,692 | +0.07(+2.01%) |
May 19, 2006 | 3.520 | 3.520 | 3.480 | 3.480 | 10,725 | -0.02(-0.57%) |
May 18, 2006 | 3.490 | 3.550 | 3.490 | 3.500 | 12,525 | +0.03(+0.86%) |
May 17, 2006 | 3.550 | 3.550 | 3.440 | 3.470 | 19,607 | -0.04(-1.14%) |
May 16, 2006 | 3.530 | 3.530 | 3.490 | 3.510 | 18,178 | -0.03(-0.85%) |
May 15, 2006 | 3.750 | 3.750 | 3.530 | 3.540 | 62,590 | -0.22(-5.85%) |
May 12, 2006 | 3.870 | 3.870 | 3.710 | 3.760 | 9,277 | +0.00(+0.00%) |
May 11, 2006 | 3.780 | 3.880 | 3.750 | 3.760 | 11,010 | +0.01(+0.27%) |
May 10, 2006 | 3.760 | 3.890 | 3.750 | 3.750 | 23,084 | -0.02(-0.53%) |
May 09, 2006 | 3.800 | 3.890 | 3.770 | 3.770 | 11,225 | -0.04(-1.05%) |
May 08, 2006 | 3.870 | 3.870 | 3.800 | 3.810 | 14,043 | -0.02(-0.52%) |
May 05, 2006 | 3.790 | 3.850 | 3.790 | 3.830 | 9,840 | +0.05(+1.32%) |
May 04, 2006 | 3.750 | 3.800 | 3.710 | 3.780 | 20,253 | +0.03(+0.80%) |
May 03, 2006 | 3.820 | 3.820 | 3.700 | 3.750 | 3,305 | -0.07(-1.83%) |
May 02, 2006 | 3.750 | 3.860 | 3.750 | 3.820 | 9,188 | +0.12(+3.24%) |