Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.966 | 3.992 | 3.932 | 3.932 | 15,425 | -0.06(-1.51%) |
Aug 30, 2006 | 4.035 | 4.035 | 3.958 | 3.992 | 7,074 | -0.02(-0.43%) |
Aug 29, 2006 | 3.871 | 4.009 | 3.854 | 4.009 | 11,018 | +0.16(+4.03%) |
Aug 28, 2006 | 3.794 | 3.871 | 3.794 | 3.854 | 16,353 | +0.02(+0.45%) |
Aug 25, 2006 | 3.889 | 3.889 | 3.828 | 3.837 | 10,902 | -0.11(-2.84%) |
Aug 24, 2006 | 3.975 | 4.009 | 3.949 | 3.949 | 4,755 | -0.09(-2.14%) |
Aug 23, 2006 | 4.052 | 4.052 | 3.966 | 4.035 | 16,469 | -0.02(-0.43%) |
Aug 22, 2006 | 4.104 | 4.104 | 3.983 | 4.052 | 54,626 | -0.09(-2.08%) |
Aug 21, 2006 | 3.984 | 4.139 | 3.880 | 4.139 | 8,582 | +0.09(+2.13%) |
Aug 18, 2006 | 4.225 | 4.225 | 4.001 | 4.052 | 25,979 | -0.13(-3.09%) |
Aug 17, 2006 | 4.225 | 4.225 | 4.096 | 4.182 | 6,146 | -0.02(-0.41%) |
Aug 16, 2006 | 4.104 | 4.259 | 4.053 | 4.199 | 31,082 | +0.10(+2.53%) |
Aug 15, 2006 | 4.165 | 4.225 | 4.096 | 4.096 | 17,860 | +0.01(+0.21%) |
Aug 14, 2006 | 3.880 | 4.087 | 3.802 | 4.087 | 24,935 | +0.23(+6.04%) |
Aug 11, 2006 | 3.837 | 3.923 | 3.828 | 3.854 | 14,613 | +0.06(+1.59%) |
Aug 10, 2006 | 3.794 | 3.820 | 3.794 | 3.794 | 3,131 | -0.01(-0.22%) |
Aug 09, 2006 | 3.794 | 3.846 | 3.794 | 3.802 | 1,623 | +0.02(+0.46%) |
Aug 08, 2006 | 3.725 | 3.854 | 3.695 | 3.785 | 28,646 | +0.01(+0.23%) |
Aug 07, 2006 | 3.621 | 3.794 | 3.587 | 3.777 | 33,054 | +0.17(+4.78%) |
Aug 04, 2006 | 3.630 | 3.630 | 3.570 | 3.604 | 5,682 | -0.05(-1.42%) |
Aug 03, 2006 | 3.595 | 3.656 | 3.587 | 3.656 | 4,175 | +0.05(+1.44%) |
Aug 02, 2006 | 3.570 | 3.664 | 3.561 | 3.604 | 11,250 | +0.05(+1.46%) |
Aug 01, 2006 | 3.639 | 3.639 | 3.552 | 3.552 | 33,402 | -0.07(-1.90%) |
Jul 31, 2006 | 3.656 | 3.664 | 3.604 | 3.621 | 12,757 | -0.05(-1.41%) |
Jul 28, 2006 | 3.647 | 3.682 | 3.639 | 3.673 | 28,878 | +0.03(+0.71%) |
Jul 27, 2006 | 3.630 | 3.673 | 3.630 | 3.647 | 16,701 | +0.01(+0.24%) |
Jul 26, 2006 | 3.621 | 3.751 | 3.621 | 3.639 | 35,373 | -0.05(-1.40%) |
Jul 25, 2006 | 3.664 | 3.690 | 3.630 | 3.690 | 25,515 | +0.06(+1.66%) |
Jul 24, 2006 | 3.595 | 3.664 | 3.585 | 3.630 | 5,451 | +0.04(+1.20%) |
Jul 21, 2006 | 3.621 | 3.656 | 3.587 | 3.587 | 67,036 | -0.08(-2.12%) |
Jul 20, 2006 | 3.621 | 3.725 | 3.613 | 3.664 | 48,247 | -0.13(-3.41%) |
Jul 19, 2006 | 3.595 | 3.897 | 3.595 | 3.794 | 30,038 | +0.19(+5.26%) |
Jul 18, 2006 | 3.647 | 3.664 | 3.595 | 3.604 | 40,708 | -0.02(-0.48%) |
Jul 17, 2006 | 3.639 | 3.699 | 3.621 | 3.621 | 63,904 | -0.03(-0.94%) |
Jul 14, 2006 | 3.708 | 3.708 | 3.621 | 3.656 | 13,801 | -0.06(-1.62%) |
Jul 13, 2006 | 3.751 | 3.794 | 3.708 | 3.716 | 147,525 | -0.08(-2.05%) |
Jul 12, 2006 | 3.828 | 3.837 | 3.768 | 3.794 | 40,012 | -0.03(-0.90%) |
Jul 11, 2006 | 3.889 | 3.914 | 3.811 | 3.828 | 14,613 | -0.02(-0.45%) |
Jul 10, 2006 | 3.880 | 3.897 | 3.846 | 3.846 | 67,036 | -0.03(-0.89%) |
Jul 07, 2006 | 3.802 | 3.880 | 3.794 | 3.880 | 151,469 | +0.09(+2.27%) |
Jul 06, 2006 | 3.785 | 3.828 | 3.785 | 3.794 | 252,719 | +0.04(+1.15%) |
Jul 05, 2006 | 3.958 | 3.958 | 3.664 | 3.751 | 61,817 | -0.21(-5.23%) |
Jul 03, 2006 | 3.966 | 3.983 | 3.949 | 3.958 | 11,829 | +0.00(+0.00%) |
Jun 30, 2006 | 3.940 | 3.966 | 3.923 | 3.958 | 43,492 | +0.03(+0.88%) |
Jun 29, 2006 | 3.889 | 3.949 | 3.880 | 3.923 | 19,368 | +0.04(+1.11%) |
Jun 28, 2006 | 3.923 | 3.958 | 3.880 | 3.880 | 10,670 | +0.00(+0.00%) |
Jun 27, 2006 | 3.880 | 3.923 | 3.863 | 3.880 | 27,487 | -0.02(-0.44%) |
Jun 26, 2006 | 3.923 | 4.009 | 3.837 | 3.897 | 16,121 | +0.01(+0.22%) |
Jun 23, 2006 | 3.889 | 3.897 | 3.837 | 3.889 | 39,780 | +0.01(+0.22%) |
Jun 22, 2006 | 3.923 | 3.923 | 3.794 | 3.880 | 52,538 | -0.04(-1.10%) |
Jun 21, 2006 | 4.044 | 4.052 | 3.906 | 3.923 | 21,804 | -0.12(-2.99%) |
Jun 20, 2006 | 4.052 | 4.096 | 4.001 | 4.044 | 4,407 | +0.03(+0.86%) |
Jun 19, 2006 | 4.096 | 4.096 | 4.009 | 4.009 | 8,814 | -0.12(-2.92%) |
Jun 16, 2006 | 4.121 | 4.225 | 4.087 | 4.130 | 26,443 | +0.09(+2.35%) |
Jun 15, 2006 | 4.139 | 4.139 | 4.008 | 4.035 | 36,301 | -0.09(-2.09%) |
Jun 14, 2006 | 4.182 | 4.208 | 4.078 | 4.121 | 25,631 | -0.06(-1.44%) |
Jun 13, 2006 | 4.190 | 4.225 | 4.182 | 4.182 | 6,842 | -0.01(-0.21%) |
Jun 12, 2006 | 4.190 | 4.199 | 4.173 | 4.190 | 19,484 | -0.04(-1.02%) |
Jun 09, 2006 | 4.182 | 4.268 | 4.182 | 4.234 | 3,595 | +0.06(+1.45%) |
Jun 08, 2006 | 4.208 | 4.225 | 4.173 | 4.173 | 20,296 | -0.06(-1.43%) |
Jun 07, 2006 | 4.242 | 4.242 | 4.216 | 4.234 | 7,306 | +0.04(+1.03%) |
Jun 06, 2006 | 4.277 | 4.320 | 4.190 | 4.190 | 9,278 | -0.11(-2.60%) |
Jun 05, 2006 | 4.173 | 4.302 | 4.173 | 4.302 | 85,476 | +0.16(+3.96%) |
Jun 02, 2006 | 4.139 | 4.156 | 4.139 | 4.139 | 30,502 | +0.00(+0.00%) |