Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.646 | 4.651 | 4.613 | 4.651 | 142,829 | +0.04(+0.93%) |
Aug 30, 2006 | 4.567 | 4.625 | 4.562 | 4.608 | 173,209 | +0.04(+0.78%) |
Aug 29, 2006 | 4.537 | 4.580 | 4.529 | 4.572 | 91,931 | +0.06(+1.29%) |
Aug 28, 2006 | 4.484 | 4.534 | 4.484 | 4.514 | 43,401 | -0.02(-0.45%) |
Aug 25, 2006 | 4.486 | 4.537 | 4.486 | 4.534 | 71,809 | +0.04(+0.79%) |
Aug 24, 2006 | 4.519 | 4.533 | 4.499 | 4.499 | 54,054 | -0.01(-0.17%) |
Aug 23, 2006 | 4.491 | 4.506 | 4.476 | 4.506 | 65,496 | +0.01(+0.11%) |
Aug 22, 2006 | 4.471 | 4.534 | 4.471 | 4.501 | 216,610 | +0.01(+0.11%) |
Aug 21, 2006 | 4.522 | 4.522 | 4.461 | 4.496 | 85,618 | -0.02(-0.34%) |
Aug 18, 2006 | 4.522 | 4.532 | 4.486 | 4.511 | 45,373 | -0.00(-0.06%) |
Aug 17, 2006 | 4.473 | 4.519 | 4.473 | 4.514 | 87,591 | +0.03(+0.68%) |
Aug 16, 2006 | 4.499 | 4.511 | 4.463 | 4.484 | 66,285 | +0.00(+0.00%) |
Aug 15, 2006 | 4.443 | 4.486 | 4.423 | 4.484 | 155,454 | +0.07(+1.55%) |
Aug 14, 2006 | 4.400 | 4.433 | 4.400 | 4.415 | 139,672 | +0.03(+0.69%) |
Aug 11, 2006 | 4.385 | 4.392 | 4.329 | 4.385 | 151,114 | -0.03(-0.57%) |
Aug 10, 2006 | 4.375 | 4.410 | 4.372 | 4.410 | 44,979 | +0.02(+0.46%) |
Aug 09, 2006 | 4.397 | 4.423 | 4.390 | 4.390 | 191,359 | +0.00(+0.09%) |
Aug 08, 2006 | 4.369 | 4.391 | 4.369 | 4.386 | 58,788 | +0.01(+0.20%) |
Aug 07, 2006 | 4.385 | 4.397 | 4.377 | 4.377 | 201,223 | -0.02(-0.46%) |
Aug 04, 2006 | 4.392 | 4.410 | 4.377 | 4.397 | 44,190 | +0.00(+0.06%) |
Aug 03, 2006 | 4.347 | 4.395 | 4.344 | 4.395 | 166,502 | +0.04(+0.93%) |
Aug 02, 2006 | 4.352 | 4.375 | 4.334 | 4.354 | 179,128 | +0.01(+0.18%) |
Aug 01, 2006 | 4.400 | 4.400 | 4.296 | 4.347 | 58,788 | -0.04(-0.92%) |
Jul 31, 2006 | 4.385 | 4.413 | 4.385 | 4.387 | 140,461 | -0.00(-0.06%) |
Jul 28, 2006 | 4.342 | 4.423 | 4.342 | 4.390 | 103,768 | +0.07(+1.58%) |
Jul 27, 2006 | 4.309 | 4.329 | 4.286 | 4.321 | 115,999 | +0.02(+0.37%) |
Jul 26, 2006 | 4.230 | 4.306 | 4.230 | 4.306 | 41,033 | +0.04(+0.94%) |
Jul 25, 2006 | 4.288 | 4.288 | 4.222 | 4.266 | 41,033 | -0.03(-0.65%) |
Jul 24, 2006 | 4.230 | 4.301 | 4.182 | 4.293 | 189,386 | +0.09(+2.11%) |
Jul 21, 2006 | 4.245 | 4.245 | 4.192 | 4.205 | 147,958 | -0.01(-0.30%) |
Jul 20, 2006 | 4.233 | 4.260 | 4.217 | 4.217 | 63,917 | +0.01(+0.18%) |
Jul 19, 2006 | 4.119 | 4.245 | 4.119 | 4.210 | 105,346 | +0.09(+2.22%) |
Jul 18, 2006 | 4.119 | 4.154 | 4.119 | 4.119 | 49,713 | +0.00(+0.00%) |
Jul 17, 2006 | 4.136 | 4.136 | 4.096 | 4.119 | 106,924 | -0.08(-1.93%) |
Jul 14, 2006 | 4.200 | 4.207 | 4.164 | 4.200 | 68,258 | -0.01(-0.30%) |
Jul 13, 2006 | 4.260 | 4.263 | 4.212 | 4.212 | 34,720 | -0.08(-1.83%) |
Jul 12, 2006 | 4.286 | 4.306 | 4.260 | 4.291 | 71,809 | +0.00(+0.06%) |
Jul 11, 2006 | 4.283 | 4.309 | 4.266 | 4.288 | 55,237 | -0.01(-0.12%) |
Jul 10, 2006 | 4.286 | 4.334 | 4.286 | 4.293 | 71,414 | -0.01(-0.18%) |
Jul 07, 2006 | 4.283 | 4.326 | 4.268 | 4.301 | 98,244 | +0.02(+0.41%) |
Jul 06, 2006 | 4.319 | 4.385 | 4.283 | 4.283 | 166,502 | -0.03(-0.59%) |
Jul 05, 2006 | 4.283 | 4.309 | 4.258 | 4.309 | 45,768 | +0.01(+0.29%) |
Jul 03, 2006 | 4.250 | 4.334 | 4.250 | 4.296 | 40,244 | +0.08(+1.80%) |
Jun 30, 2006 | 4.233 | 4.233 | 4.195 | 4.220 | 45,373 | +0.01(+0.12%) |
Jun 29, 2006 | 4.182 | 4.221 | 4.179 | 4.215 | 201,223 | +0.12(+2.91%) |
Jun 28, 2006 | 4.083 | 4.146 | 4.083 | 4.096 | 86,802 | +0.04(+1.00%) |
Jun 27, 2006 | 4.131 | 4.144 | 4.005 | 4.055 | 91,142 | -0.09(-2.14%) |
Jun 26, 2006 | 4.126 | 4.157 | 4.126 | 4.144 | 71,809 | +0.01(+0.25%) |
Jun 23, 2006 | 4.116 | 4.169 | 4.116 | 4.134 | 60,366 | -0.02(-0.43%) |
Jun 22, 2006 | 4.174 | 4.190 | 4.136 | 4.152 | 32,353 | -0.03(-0.61%) |
Jun 21, 2006 | 4.106 | 4.177 | 4.106 | 4.177 | 44,979 | +0.06(+1.54%) |
Jun 20, 2006 | 4.081 | 4.151 | 4.081 | 4.113 | 57,210 | -0.02(-0.43%) |
Jun 19, 2006 | 4.154 | 4.156 | 4.081 | 4.131 | 31,958 | -0.01(-0.35%) |
Jun 16, 2006 | 4.152 | 4.173 | 4.144 | 4.146 | 75,360 | +0.00(+0.05%) |
Jun 15, 2006 | 4.088 | 4.152 | 4.088 | 4.144 | 157,427 | +0.07(+1.62%) |
Jun 14, 2006 | 3.939 | 4.078 | 3.939 | 4.078 | 214,638 | +0.12(+2.94%) |
Jun 13, 2006 | 4.073 | 4.075 | 3.954 | 3.961 | 223,712 | -0.13(-3.16%) |
Jun 12, 2006 | 4.182 | 4.190 | 4.091 | 4.091 | 104,951 | -0.10(-2.30%) |
Jun 09, 2006 | 4.195 | 4.233 | 4.177 | 4.187 | 26,829 | +0.01(+0.24%) |
Jun 08, 2006 | 4.222 | 4.228 | 4.088 | 4.177 | 304,991 | -0.17(-3.85%) |
Jun 07, 2006 | 4.344 | 4.347 | 4.311 | 4.344 | 145,590 | -0.03(-0.64%) |
Jun 06, 2006 | 4.372 | 4.380 | 4.359 | 4.372 | 107,713 | -0.03(-0.63%) |
Jun 05, 2006 | 4.451 | 4.471 | 4.400 | 4.400 | 106,135 | -0.01(-0.12%) |
Jun 02, 2006 | 4.418 | 4.468 | 4.377 | 4.405 | 112,053 | +0.04(+0.81%) |