Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.800 | 3.840 | 3.738 | 3.750 | 355,645 | -0.03(-0.79%) |
Aug 30, 2006 | 3.550 | 3.780 | 3.530 | 3.780 | 431,941 | +0.26(+7.39%) |
Aug 29, 2006 | 3.350 | 3.540 | 3.320 | 3.520 | 288,957 | +0.15(+4.45%) |
Aug 28, 2006 | 3.440 | 3.440 | 3.340 | 3.370 | 275,991 | -0.03(-0.88%) |
Aug 25, 2006 | 3.370 | 3.520 | 3.340 | 3.400 | 138,092 | +0.01(+0.29%) |
Aug 24, 2006 | 3.490 | 3.550 | 3.350 | 3.390 | 287,851 | -0.11(-3.14%) |
Aug 23, 2006 | 3.630 | 3.670 | 3.460 | 3.500 | 310,996 | -0.11(-3.05%) |
Aug 22, 2006 | 3.570 | 3.680 | 3.550 | 3.610 | 162,766 | +0.02(+0.56%) |
Aug 21, 2006 | 3.640 | 3.680 | 3.500 | 3.590 | 187,330 | -0.05(-1.37%) |
Aug 18, 2006 | 3.750 | 3.750 | 3.530 | 3.640 | 313,401 | -0.08(-2.15%) |
Aug 17, 2006 | 3.590 | 3.750 | 3.470 | 3.720 | 626,364 | +0.15(+4.20%) |
Aug 16, 2006 | 3.330 | 3.590 | 3.330 | 3.570 | 574,088 | +0.29(+8.84%) |
Aug 15, 2006 | 3.230 | 3.340 | 3.180 | 3.280 | 443,168 | +0.10(+3.14%) |
Aug 14, 2006 | 3.160 | 3.230 | 3.110 | 3.180 | 322,788 | +0.06(+1.92%) |
Aug 11, 2006 | 3.140 | 3.150 | 3.070 | 3.120 | 394,143 | -0.01(-0.32%) |
Aug 10, 2006 | 3.110 | 3.150 | 3.050 | 3.130 | 452,952 | +0.03(+0.97%) |
Aug 09, 2006 | 3.100 | 3.200 | 3.000 | 3.100 | 976,811 | -0.11(-3.43%) |
Aug 08, 2006 | 3.140 | 3.280 | 3.110 | 3.210 | 622,923 | +0.05(+1.58%) |
Aug 07, 2006 | 3.160 | 3.200 | 3.130 | 3.160 | 232,111 | -0.04(-1.25%) |
Aug 04, 2006 | 3.300 | 3.300 | 3.150 | 3.200 | 342,232 | -0.01(-0.31%) |
Aug 03, 2006 | 3.160 | 3.250 | 3.110 | 3.210 | 355,041 | +0.01(+0.31%) |
Aug 02, 2006 | 3.110 | 3.230 | 3.070 | 3.200 | 344,000 | +0.09(+2.89%) |
Aug 01, 2006 | 3.280 | 3.290 | 3.050 | 3.110 | 548,730 | -0.21(-6.33%) |
Jul 31, 2006 | 3.100 | 3.360 | 3.060 | 3.320 | 797,210 | +0.21(+6.75%) |
Jul 28, 2006 | 3.090 | 3.250 | 3.090 | 3.110 | 613,860 | +0.03(+0.97%) |
Jul 27, 2006 | 3.170 | 3.280 | 3.070 | 3.080 | 419,029 | -0.05(-1.60%) |
Jul 26, 2006 | 3.250 | 3.250 | 3.120 | 3.130 | 407,013 | -0.11(-3.40%) |
Jul 25, 2006 | 3.270 | 3.350 | 3.230 | 3.240 | 459,484 | -0.04(-1.22%) |
Jul 24, 2006 | 3.230 | 3.370 | 3.210 | 3.280 | 334,916 | +0.05(+1.55%) |
Jul 21, 2006 | 3.060 | 3.270 | 3.000 | 3.230 | 631,003 | +0.15(+4.87%) |
Jul 20, 2006 | 3.300 | 3.400 | 3.070 | 3.080 | 431,782 | -0.22(-6.67%) |
Jul 19, 2006 | 3.200 | 3.330 | 3.180 | 3.300 | 449,966 | +0.11(+3.45%) |
Jul 18, 2006 | 3.210 | 3.332 | 3.100 | 3.190 | 387,406 | -0.01(-0.31%) |
Jul 17, 2006 | 3.250 | 3.310 | 3.100 | 3.200 | 267,195 | -0.06(-1.84%) |
Jul 14, 2006 | 3.250 | 3.370 | 3.120 | 3.260 | 421,623 | +0.02(+0.62%) |
Jul 13, 2006 | 3.420 | 3.420 | 3.220 | 3.240 | 564,893 | -0.20(-5.81%) |
Jul 12, 2006 | 3.600 | 3.640 | 3.440 | 3.440 | 393,102 | -0.17(-4.71%) |
Jul 11, 2006 | 3.390 | 3.610 | 3.340 | 3.610 | 425,792 | +0.21(+6.18%) |
Jul 10, 2006 | 3.460 | 3.500 | 3.360 | 3.400 | 238,904 | -0.06(-1.73%) |
Jul 07, 2006 | 3.550 | 3.590 | 3.450 | 3.460 | 340,006 | -0.13(-3.62%) |
Jul 06, 2006 | 3.510 | 3.680 | 3.510 | 3.590 | 570,616 | +0.09(+2.57%) |
Jul 05, 2006 | 3.640 | 3.680 | 3.500 | 3.500 | 946,875 | -0.18(-4.89%) |
Jul 03, 2006 | 3.640 | 3.710 | 3.610 | 3.680 | 268,228 | +0.07(+1.94%) |
Jun 30, 2006 | 3.560 | 3.620 | 3.480 | 3.610 | 2,432,033 | +0.02(+0.56%) |
Jun 29, 2006 | 3.540 | 3.610 | 3.390 | 3.590 | 1,326,500 | +0.03(+0.84%) |
Jun 28, 2006 | 3.600 | 3.710 | 3.500 | 3.560 | 1,146,347 | -0.04(-1.11%) |
Jun 27, 2006 | 3.850 | 3.890 | 3.600 | 3.600 | 1,225,829 | -0.27(-6.98%) |
Jun 26, 2006 | 3.950 | 4.070 | 3.850 | 3.870 | 475,100 | -0.06(-1.53%) |
Jun 23, 2006 | 3.850 | 3.980 | 3.830 | 3.930 | 309,206 | +0.07(+1.81%) |
Jun 22, 2006 | 3.830 | 3.980 | 3.810 | 3.860 | 424,830 | -0.01(-0.26%) |
Jun 21, 2006 | 3.840 | 3.920 | 3.680 | 3.870 | 389,285 | +0.02(+0.52%) |
Jun 20, 2006 | 3.870 | 3.980 | 3.850 | 3.850 | 383,484 | -0.02(-0.52%) |
Jun 19, 2006 | 4.120 | 4.140 | 3.840 | 3.870 | 644,367 | -0.23(-5.61%) |
Jun 16, 2006 | 4.140 | 4.180 | 4.030 | 4.100 | 1,058,654 | -0.05(-1.20%) |
Jun 15, 2006 | 4.000 | 4.200 | 4.000 | 4.150 | 415,764 | +0.17(+4.27%) |
Jun 14, 2006 | 3.960 | 4.060 | 3.930 | 3.980 | 288,875 | -0.03(-0.75%) |
Jun 13, 2006 | 4.050 | 4.140 | 3.960 | 4.010 | 435,097 | -0.01(-0.25%) |
Jun 12, 2006 | 4.080 | 4.090 | 3.990 | 4.020 | 404,358 | -0.07(-1.71%) |
Jun 09, 2006 | 4.250 | 4.330 | 4.090 | 4.090 | 317,976 | -0.14(-3.31%) |
Jun 08, 2006 | 4.190 | 4.300 | 4.020 | 4.230 | 527,996 | +0.03(+0.71%) |
Jun 07, 2006 | 4.280 | 4.330 | 4.200 | 4.200 | 335,897 | -0.04(-0.94%) |
Jun 06, 2006 | 4.220 | 4.340 | 4.180 | 4.240 | 436,711 | +0.03(+0.71%) |
Jun 05, 2006 | 4.330 | 4.500 | 4.200 | 4.210 | 772,428 | -0.16(-3.66%) |
Jun 02, 2006 | 4.640 | 4.640 | 4.330 | 4.370 | 490,660 | -0.18(-3.96%) |