Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.209 | 4.253 | 4.166 | 4.216 | 163,046 | +0.06(+1.32%) |
Aug 30, 2006 | 4.261 | 4.266 | 4.109 | 4.161 | 266,134 | -0.03(-0.68%) |
Aug 29, 2006 | 4.314 | 4.325 | 4.124 | 4.189 | 283,957 | -0.09(-2.20%) |
Aug 28, 2006 | 4.198 | 4.310 | 4.154 | 4.284 | 306,881 | +0.10(+2.47%) |
Aug 25, 2006 | 4.076 | 4.182 | 3.971 | 4.181 | 156,140 | +0.08(+1.95%) |
Aug 24, 2006 | 4.245 | 4.264 | 4.062 | 4.101 | 210,834 | -0.12(-2.82%) |
Aug 23, 2006 | 4.221 | 4.284 | 4.129 | 4.220 | 204,507 | +0.00(+0.00%) |
Aug 22, 2006 | 4.305 | 4.426 | 4.177 | 4.220 | 483,914 | -0.10(-2.42%) |
Aug 21, 2006 | 4.102 | 4.335 | 4.031 | 4.325 | 481,652 | +0.27(+6.57%) |
Aug 18, 2006 | 3.998 | 4.097 | 3.960 | 4.058 | 119,217 | +0.04(+1.02%) |
Aug 17, 2006 | 4.099 | 4.257 | 3.930 | 4.017 | 774,277 | -0.07(-1.82%) |
Aug 16, 2006 | 4.006 | 4.140 | 3.866 | 4.092 | 389,211 | +0.13(+3.23%) |
Aug 15, 2006 | 4.115 | 4.157 | 3.891 | 3.964 | 566,258 | -0.11(-2.70%) |
Aug 14, 2006 | 3.907 | 4.177 | 3.898 | 4.074 | 1,283,738 | +0.24(+6.21%) |
Aug 11, 2006 | 3.475 | 3.848 | 3.475 | 3.836 | 870,838 | +0.46(+13.58%) |
Aug 10, 2006 | 3.375 | 3.473 | 3.368 | 3.377 | 170,439 | -0.04(-1.04%) |
Aug 09, 2006 | 3.457 | 3.526 | 3.402 | 3.413 | 122,382 | +0.01(+0.21%) |
Aug 08, 2006 | 3.439 | 3.498 | 3.393 | 3.406 | 102,795 | -0.02(-0.62%) |
Aug 07, 2006 | 3.441 | 3.504 | 3.413 | 3.427 | 78,730 | -0.05(-1.33%) |
Aug 04, 2006 | 3.617 | 3.617 | 3.416 | 3.473 | 139,538 | -0.06(-1.66%) |
Aug 03, 2006 | 3.537 | 3.583 | 3.462 | 3.532 | 188,259 | -0.01(-0.15%) |
Aug 02, 2006 | 3.452 | 3.614 | 3.452 | 3.537 | 250,407 | +0.12(+3.54%) |
Aug 01, 2006 | 3.455 | 3.502 | 3.384 | 3.416 | 165,598 | -0.07(-1.99%) |
Jul 31, 2006 | 3.416 | 3.555 | 3.386 | 3.486 | 278,405 | +0.07(+1.98%) |
Jul 28, 2006 | 3.345 | 3.509 | 3.324 | 3.418 | 261,046 | +0.07(+2.12%) |
Jul 27, 2006 | 3.510 | 3.537 | 3.320 | 3.347 | 271,307 | -0.07(-1.98%) |
Jul 26, 2006 | 3.329 | 3.466 | 3.258 | 3.415 | 304,326 | +0.07(+2.18%) |
Jul 25, 2006 | 3.230 | 3.356 | 3.187 | 3.342 | 192,366 | +0.10(+3.07%) |
Jul 24, 2006 | 3.235 | 3.374 | 3.215 | 3.242 | 218,358 | +0.01(+0.44%) |
Jul 21, 2006 | 3.327 | 3.327 | 3.121 | 3.228 | 336,985 | -0.11(-3.25%) |
Jul 20, 2006 | 3.487 | 3.487 | 3.308 | 3.336 | 222,530 | -0.12(-3.35%) |
Jul 19, 2006 | 3.338 | 3.510 | 3.327 | 3.452 | 306,847 | +0.11(+3.24%) |
Jul 18, 2006 | 3.395 | 3.462 | 3.288 | 3.343 | 198,141 | -0.04(-1.26%) |
Jul 17, 2006 | 3.397 | 3.510 | 3.244 | 3.386 | 481,995 | -0.03(-0.83%) |
Jul 14, 2006 | 3.608 | 3.644 | 3.335 | 3.415 | 839,009 | -0.19(-5.37%) |
Jul 13, 2006 | 3.670 | 3.670 | 3.534 | 3.608 | 707,524 | -0.06(-1.74%) |
Jul 12, 2006 | 3.733 | 3.756 | 3.672 | 3.672 | 296,906 | -0.04(-1.01%) |
Jul 11, 2006 | 3.553 | 3.731 | 3.502 | 3.710 | 394,517 | +0.15(+4.14%) |
Jul 10, 2006 | 3.573 | 3.626 | 3.487 | 3.562 | 243,082 | -0.02(-0.50%) |
Jul 07, 2006 | 3.647 | 3.702 | 3.574 | 3.580 | 189,905 | -0.09(-2.47%) |
Jul 06, 2006 | 3.720 | 3.759 | 3.574 | 3.670 | 390,162 | +0.04(+1.13%) |
Jul 05, 2006 | 3.964 | 3.964 | 3.619 | 3.630 | 733,643 | -0.29(-7.31%) |
Jul 03, 2006 | 3.820 | 3.964 | 3.733 | 3.916 | 246,477 | +0.16(+4.16%) |
Jun 30, 2006 | 3.612 | 3.877 | 3.612 | 3.759 | 988,486 | +0.20(+5.70%) |
Jun 29, 2006 | 3.464 | 3.630 | 3.464 | 3.557 | 760,634 | +0.01(+0.15%) |
Jun 28, 2006 | 3.644 | 3.658 | 3.422 | 3.551 | 827,743 | -0.09(-2.54%) |
Jun 27, 2006 | 3.733 | 3.819 | 3.631 | 3.644 | 351,385 | -0.10(-2.75%) |
Jun 26, 2006 | 3.770 | 3.884 | 3.683 | 3.747 | 292,551 | -0.02(-0.66%) |
Jun 23, 2006 | 4.026 | 4.056 | 3.752 | 3.772 | 636,831 | -0.20(-4.93%) |
Jun 22, 2006 | 3.937 | 4.065 | 3.630 | 3.967 | 798,286 | +0.09(+2.29%) |
Jun 21, 2006 | 3.822 | 3.997 | 3.781 | 3.878 | 496,088 | +0.08(+2.20%) |
Jun 20, 2006 | 3.740 | 3.898 | 3.582 | 3.795 | 820,199 | +0.06(+1.48%) |
Jun 19, 2006 | 3.951 | 4.070 | 3.688 | 3.739 | 748,752 | -0.15(-3.76%) |
Jun 16, 2006 | 4.010 | 4.177 | 3.804 | 3.886 | 907,773 | -0.07(-1.80%) |
Jun 15, 2006 | 3.466 | 3.982 | 3.439 | 3.957 | 1,548,891 | +0.58(+17.16%) |
Jun 14, 2006 | 3.310 | 3.423 | 3.310 | 3.377 | 536,005 | +0.02(+0.64%) |
Jun 13, 2006 | 3.539 | 3.571 | 3.297 | 3.356 | 815,782 | -0.30(-8.31%) |
Jun 12, 2006 | 3.749 | 3.804 | 3.658 | 3.660 | 398,401 | -0.10(-2.79%) |
Jun 09, 2006 | 3.699 | 3.884 | 3.674 | 3.765 | 512,094 | +0.14(+3.87%) |
Jun 08, 2006 | 3.653 | 3.663 | 3.407 | 3.624 | 814,097 | -0.14(-3.64%) |
Jun 07, 2006 | 3.786 | 3.935 | 3.701 | 3.761 | 522,061 | -0.02(-0.66%) |
Jun 06, 2006 | 4.069 | 4.069 | 3.717 | 3.786 | 772,139 | -0.29(-7.19%) |
Jun 05, 2006 | 4.310 | 4.346 | 4.008 | 4.079 | 603,961 | -0.19(-4.37%) |
Jun 02, 2006 | 4.012 | 4.273 | 3.994 | 4.266 | 749,775 | +0.32(+8.21%) |