Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.795 | 4.917 | 4.777 | 4.809 | 1,109,490 | +0.04(+0.83%) |
Aug 30, 2006 | 4.669 | 4.788 | 4.633 | 4.770 | 880,910 | +0.10(+2.15%) |
Aug 29, 2006 | 4.597 | 4.741 | 4.572 | 4.669 | 839,983 | +0.08(+1.64%) |
Aug 28, 2006 | 4.554 | 4.594 | 4.479 | 4.594 | 1,137,053 | +0.11(+2.57%) |
Aug 25, 2006 | 4.468 | 4.569 | 4.447 | 4.479 | 1,143,457 | +0.01(+0.32%) |
Aug 24, 2006 | 4.429 | 4.472 | 4.403 | 4.465 | 926,292 | +0.06(+1.39%) |
Aug 23, 2006 | 4.382 | 4.472 | 4.382 | 4.403 | 847,500 | +0.03(+0.57%) |
Aug 22, 2006 | 4.303 | 4.400 | 4.303 | 4.378 | 816,596 | +0.09(+2.09%) |
Aug 21, 2006 | 4.256 | 4.338 | 4.235 | 4.289 | 932,139 | +0.03(+0.76%) |
Aug 18, 2006 | 4.256 | 4.281 | 4.227 | 4.256 | 710,797 | +0.00(+0.00%) |
Aug 17, 2006 | 4.231 | 4.281 | 4.220 | 4.256 | 639,523 | +0.04(+0.85%) |
Aug 16, 2006 | 4.306 | 4.306 | 4.210 | 4.220 | 630,057 | -0.05(-1.18%) |
Aug 15, 2006 | 4.274 | 4.292 | 4.242 | 4.271 | 1,100,302 | +0.02(+0.42%) |
Aug 14, 2006 | 4.339 | 4.339 | 4.202 | 4.253 | 802,397 | -0.09(-1.99%) |
Aug 11, 2006 | 4.414 | 4.418 | 4.328 | 4.339 | 481,939 | -0.07(-1.63%) |
Aug 10, 2006 | 4.328 | 4.447 | 4.303 | 4.411 | 887,314 | +0.01(+0.24%) |
Aug 09, 2006 | 4.418 | 4.429 | 4.368 | 4.400 | 595,533 | +0.05(+1.24%) |
Aug 08, 2006 | 4.418 | 4.425 | 4.328 | 4.346 | 792,930 | -0.07(-1.55%) |
Aug 07, 2006 | 4.418 | 4.479 | 4.389 | 4.414 | 1,042,949 | +0.01(+0.33%) |
Aug 04, 2006 | 4.418 | 4.421 | 4.371 | 4.400 | 614,744 | +0.00(+0.00%) |
Aug 03, 2006 | 4.400 | 4.418 | 4.386 | 4.400 | 546,532 | +0.00(+0.00%) |
Aug 02, 2006 | 4.400 | 4.418 | 4.386 | 4.400 | 378,089 | +0.02(+0.41%) |
Aug 01, 2006 | 4.407 | 4.411 | 4.328 | 4.382 | 650,659 | +0.00(+0.00%) |
Jul 31, 2006 | 4.418 | 4.421 | 4.375 | 4.382 | 669,035 | -0.00(-0.08%) |
Jul 28, 2006 | 4.310 | 4.411 | 4.310 | 4.386 | 543,747 | +0.09(+2.09%) |
Jul 27, 2006 | 4.407 | 4.418 | 4.292 | 4.296 | 629,500 | -0.09(-1.97%) |
Jul 26, 2006 | 4.465 | 4.468 | 4.370 | 4.382 | 748,105 | -0.07(-1.61%) |
Jul 25, 2006 | 4.472 | 4.486 | 4.400 | 4.454 | 714,138 | +0.00(+0.00%) |
Jul 24, 2006 | 4.317 | 4.479 | 4.364 | 4.454 | 768,987 | +0.14(+3.25%) |
Jul 21, 2006 | 4.378 | 4.400 | 4.314 | 4.314 | 753,117 | -0.06(-1.40%) |
Jul 20, 2006 | 4.418 | 4.436 | 4.328 | 4.375 | 667,643 | -0.03(-0.57%) |
Jul 19, 2006 | 4.332 | 4.400 | 4.310 | 4.400 | 1,145,406 | +0.07(+1.66%) |
Jul 18, 2006 | 4.285 | 4.346 | 4.274 | 4.328 | 875,342 | +0.04(+0.84%) |
Jul 17, 2006 | 4.159 | 4.317 | 4.149 | 4.292 | 603,885 | +0.15(+3.64%) |
Jul 14, 2006 | 4.285 | 4.285 | 4.127 | 4.141 | 552,657 | -0.11(-2.70%) |
Jul 13, 2006 | 4.310 | 4.350 | 4.256 | 4.256 | 738,082 | -0.07(-1.58%) |
Jul 12, 2006 | 4.339 | 4.346 | 4.292 | 4.324 | 998,402 | +0.00(+0.00%) |
Jul 11, 2006 | 4.292 | 4.342 | 4.202 | 4.324 | 785,970 | +0.07(+1.60%) |
Jul 10, 2006 | 4.145 | 4.310 | 4.145 | 4.256 | 511,173 | +0.15(+3.58%) |
Jul 07, 2006 | 4.177 | 4.256 | 4.105 | 4.109 | 751,446 | -0.07(-1.72%) |
Jul 06, 2006 | 4.130 | 4.206 | 4.130 | 4.181 | 898,172 | +0.06(+1.57%) |
Jul 05, 2006 | 4.177 | 4.188 | 4.084 | 4.116 | 912,928 | -0.03(-0.78%) |
Jul 03, 2006 | 4.041 | 4.177 | 4.041 | 4.148 | 607,505 | +0.18(+4.62%) |
Jun 30, 2006 | 4.023 | 4.023 | 3.929 | 3.965 | 4,643,712 | -0.06(-1.43%) |
Jun 29, 2006 | 3.969 | 4.077 | 3.962 | 4.023 | 2,076,153 | +0.05(+1.36%) |
Jun 28, 2006 | 3.933 | 3.987 | 3.919 | 3.969 | 756,736 | +0.05(+1.38%) |
Jun 27, 2006 | 3.915 | 3.951 | 3.901 | 3.915 | 564,072 | +0.00(+0.00%) |
Jun 26, 2006 | 3.951 | 3.965 | 3.915 | 3.915 | 850,006 | -0.03(-0.73%) |
Jun 23, 2006 | 4.019 | 4.091 | 3.933 | 3.944 | 1,089,166 | -0.04(-0.99%) |
Jun 22, 2006 | 3.789 | 4.030 | 3.782 | 3.983 | 1,413,800 | +0.19(+5.12%) |
Jun 21, 2006 | 3.789 | 3.822 | 3.746 | 3.789 | 1,924,416 | +0.00(+0.00%) |
Jun 20, 2006 | 3.843 | 3.843 | 3.789 | 3.789 | 473,865 | -0.05(-1.40%) |
Jun 19, 2006 | 3.865 | 3.893 | 3.832 | 3.843 | 930,468 | -0.03(-0.65%) |
Jun 16, 2006 | 3.897 | 3.915 | 3.858 | 3.868 | 1,094,734 | -0.06(-1.64%) |
Jun 15, 2006 | 4.113 | 4.120 | 3.919 | 3.933 | 2,177,775 | +0.09(+2.43%) |
Jun 14, 2006 | 4.130 | 4.148 | 3.804 | 3.840 | 4,016,439 | -0.31(-7.45%) |
Jun 13, 2006 | 4.364 | 4.382 | 4.130 | 4.148 | 555,441 | -0.23(-5.33%) |
Jun 12, 2006 | 4.486 | 4.486 | 4.364 | 4.382 | 554,606 | -0.07(-1.61%) |
Jun 09, 2006 | 4.454 | 4.490 | 4.425 | 4.454 | 413,448 | +0.04(+0.81%) |
Jun 08, 2006 | 4.393 | 4.418 | 4.310 | 4.418 | 621,426 | +0.05(+1.23%) |
Jun 07, 2006 | 4.328 | 4.378 | 4.310 | 4.364 | 583,561 | +0.05(+1.25%) |
Jun 06, 2006 | 4.292 | 4.310 | 4.262 | 4.310 | 571,032 | +0.04(+0.84%) |
Jun 05, 2006 | 4.346 | 4.375 | 4.274 | 4.274 | 373,913 | -0.06(-1.49%) |
Jun 02, 2006 | 4.418 | 4.427 | 4.317 | 4.339 | 619,755 | +0.03(+0.75%) |