Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.147 | 4.266 | 4.147 | 4.219 | 962,044 | +0.07(+1.73%) |
Aug 30, 2006 | 4.172 | 4.175 | 4.093 | 4.148 | 349,888 | +0.00(+0.08%) |
Aug 29, 2006 | 4.094 | 4.164 | 4.072 | 4.144 | 864,952 | +0.05(+1.26%) |
Aug 28, 2006 | 4.044 | 4.100 | 4.010 | 4.093 | 357,584 | +0.05(+1.21%) |
Aug 25, 2006 | 4.020 | 4.067 | 4.018 | 4.044 | 214,313 | +0.01(+0.27%) |
Aug 24, 2006 | 4.113 | 4.119 | 4.022 | 4.033 | 522,760 | -0.09(-2.15%) |
Aug 23, 2006 | 4.172 | 4.223 | 4.029 | 4.121 | 879,752 | -0.01(-0.18%) |
Aug 22, 2006 | 4.075 | 4.141 | 4.070 | 4.129 | 554,137 | +0.04(+1.05%) |
Aug 21, 2006 | 4.084 | 4.116 | 4.063 | 4.086 | 393,106 | -0.01(-0.35%) |
Aug 18, 2006 | 4.112 | 4.142 | 4.062 | 4.100 | 587,883 | -0.03(-0.80%) |
Aug 17, 2006 | 4.114 | 4.137 | 4.072 | 4.133 | 581,962 | +0.02(+0.47%) |
Aug 16, 2006 | 4.078 | 4.143 | 4.060 | 4.114 | 648,270 | +0.06(+1.39%) |
Aug 15, 2006 | 3.928 | 4.057 | 3.925 | 4.057 | 1,057,953 | +0.14(+3.51%) |
Aug 14, 2006 | 3.896 | 3.930 | 3.868 | 3.920 | 557,689 | +0.02(+0.61%) |
Aug 11, 2006 | 3.953 | 3.965 | 3.882 | 3.896 | 361,136 | -0.06(-1.58%) |
Aug 10, 2006 | 3.887 | 3.978 | 3.860 | 3.958 | 1,127,812 | -0.00(-0.02%) |
Aug 09, 2006 | 3.993 | 3.996 | 3.949 | 3.959 | 563,018 | -0.03(-0.78%) |
Aug 08, 2006 | 4.071 | 4.076 | 3.982 | 3.991 | 1,242,073 | -0.11(-2.58%) |
Aug 07, 2006 | 4.029 | 4.116 | 3.969 | 4.096 | 1,247,401 | +0.06(+1.38%) |
Aug 04, 2006 | 4.021 | 4.168 | 4.008 | 4.040 | 3,228,325 | +0.04(+1.10%) |
Aug 03, 2006 | 3.759 | 3.996 | 3.747 | 3.996 | 5,283,252 | +0.35(+9.54%) |
Aug 02, 2006 | 3.579 | 3.648 | 3.547 | 3.648 | 1,644,652 | +0.07(+2.01%) |
Aug 01, 2006 | 3.589 | 3.589 | 3.523 | 3.577 | 891,593 | -0.03(-0.77%) |
Jul 31, 2006 | 3.638 | 3.663 | 3.592 | 3.605 | 1,149,717 | -0.06(-1.59%) |
Jul 28, 2006 | 3.660 | 3.678 | 3.594 | 3.663 | 1,485,988 | +0.02(+0.46%) |
Jul 27, 2006 | 3.661 | 3.717 | 3.623 | 3.646 | 1,305,420 | -0.01(-0.35%) |
Jul 26, 2006 | 3.686 | 3.686 | 3.591 | 3.659 | 1,035,455 | -0.01(-0.25%) |
Jul 25, 2006 | 3.553 | 3.686 | 3.553 | 3.668 | 1,325,549 | +0.10(+2.91%) |
Jul 24, 2006 | 3.471 | 3.568 | 3.437 | 3.564 | 1,396,592 | +0.13(+3.74%) |
Jul 21, 2006 | 3.489 | 3.492 | 3.381 | 3.436 | 708,064 | -0.06(-1.74%) |
Jul 20, 2006 | 3.585 | 3.629 | 3.493 | 3.496 | 689,119 | -0.08(-2.24%) |
Jul 19, 2006 | 3.403 | 3.631 | 3.403 | 3.577 | 1,867,846 | +0.18(+5.37%) |
Jul 18, 2006 | 3.443 | 3.480 | 3.349 | 3.394 | 2,319,563 | -0.03(-0.94%) |
Jul 17, 2006 | 3.389 | 3.462 | 3.354 | 3.426 | 1,020,655 | +0.06(+1.91%) |
Jul 14, 2006 | 3.389 | 3.404 | 3.296 | 3.362 | 1,396,592 | -0.02(-0.62%) |
Jul 13, 2006 | 3.380 | 3.458 | 3.371 | 3.383 | 1,728,720 | +0.00(+0.00%) |
Jul 12, 2006 | 3.505 | 3.522 | 3.358 | 3.383 | 2,308,314 | -0.14(-4.05%) |
Jul 11, 2006 | 3.560 | 3.590 | 3.507 | 3.526 | 1,066,833 | -0.08(-2.27%) |
Jul 10, 2006 | 3.633 | 3.681 | 3.577 | 3.608 | 686,751 | -0.02(-0.67%) |
Jul 07, 2006 | 3.750 | 3.750 | 3.593 | 3.632 | 2,796,737 | -0.12(-3.26%) |
Jul 06, 2006 | 3.873 | 3.873 | 3.754 | 3.755 | 1,162,741 | -0.13(-3.26%) |
Jul 05, 2006 | 3.928 | 3.929 | 3.845 | 3.882 | 822,918 | -0.05(-1.39%) |
Jul 03, 2006 | 3.995 | 4.005 | 3.927 | 3.936 | 280,621 | -0.03(-0.83%) |
Jun 30, 2006 | 3.995 | 4.015 | 3.928 | 3.969 | 975,661 | +0.01(+0.13%) |
Jun 29, 2006 | 3.716 | 3.973 | 3.716 | 3.964 | 1,699,118 | +0.26(+7.12%) |
Jun 28, 2006 | 3.656 | 3.708 | 3.636 | 3.701 | 1,060,321 | +0.06(+1.69%) |
Jun 27, 2006 | 3.606 | 3.686 | 3.606 | 3.639 | 1,018,879 | +0.03(+0.91%) |
Jun 26, 2006 | 3.571 | 3.652 | 3.571 | 3.606 | 608,604 | +0.04(+0.99%) |
Jun 23, 2006 | 3.572 | 3.602 | 3.551 | 3.571 | 798,052 | -0.04(-1.01%) |
Jun 22, 2006 | 3.551 | 3.610 | 3.536 | 3.607 | 871,464 | +0.05(+1.35%) |
Jun 21, 2006 | 3.513 | 3.603 | 3.472 | 3.559 | 1,457,571 | +0.08(+2.31%) |
Jun 20, 2006 | 3.502 | 3.624 | 3.420 | 3.479 | 5,579,266 | +0.22(+6.71%) |
Jun 19, 2006 | 3.375 | 3.400 | 3.230 | 3.260 | 795,092 | -0.12(-3.55%) |
Jun 16, 2006 | 3.394 | 3.427 | 3.366 | 3.380 | 348,112 | -0.02(-0.67%) |
Jun 15, 2006 | 3.289 | 3.451 | 3.289 | 3.403 | 896,329 | +0.11(+3.33%) |
Jun 14, 2006 | 3.331 | 3.366 | 3.264 | 3.293 | 1,319,037 | -0.05(-1.39%) |
Jun 13, 2006 | 3.437 | 3.437 | 3.313 | 3.339 | 1,984,475 | -0.11(-3.11%) |
Jun 12, 2006 | 3.509 | 3.581 | 3.438 | 3.447 | 2,824,562 | +0.03(+1.01%) |
Jun 09, 2006 | 3.347 | 3.421 | 3.330 | 3.412 | 1,607,946 | +0.05(+1.58%) |
Jun 08, 2006 | 3.399 | 3.399 | 3.294 | 3.359 | 1,913,432 | -0.06(-1.80%) |
Jun 07, 2006 | 3.475 | 3.475 | 3.386 | 3.420 | 1,257,466 | -0.05(-1.41%) |
Jun 06, 2006 | 3.516 | 3.516 | 3.443 | 3.469 | 1,528,022 | -0.05(-1.32%) |
Jun 05, 2006 | 3.513 | 3.537 | 3.509 | 3.516 | 1,784,370 | -0.02(-0.53%) |
Jun 02, 2006 | 3.538 | 3.576 | 3.500 | 3.534 | 785,028 | -0.00(-0.12%) |