Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.162 | 4.162 | 4.147 | 4.162 | 109,571 | +0.01(+0.30%) |
Aug 30, 2006 | 4.150 | 4.162 | 4.147 | 4.150 | 178,173 | -0.00(-0.08%) |
Aug 29, 2006 | 4.153 | 4.153 | 4.122 | 4.153 | 211,520 | +0.01(+0.30%) |
Aug 28, 2006 | 4.118 | 4.153 | 4.115 | 4.140 | 384,294 | +0.01(+0.23%) |
Aug 25, 2006 | 4.118 | 4.137 | 4.112 | 4.131 | 206,757 | -0.00(-0.08%) |
Aug 24, 2006 | 4.128 | 4.137 | 4.118 | 4.134 | 118,782 | +0.02(+0.38%) |
Aug 23, 2006 | 4.134 | 4.147 | 4.118 | 4.118 | 286,791 | -0.02(-0.46%) |
Aug 22, 2006 | 4.134 | 4.150 | 4.128 | 4.137 | 258,843 | +0.00(+0.00%) |
Aug 21, 2006 | 4.134 | 4.144 | 4.118 | 4.137 | 331,255 | -0.01(-0.15%) |
Aug 18, 2006 | 4.144 | 4.156 | 4.125 | 4.144 | 290,285 | +0.00(+0.00%) |
Aug 17, 2006 | 4.125 | 4.147 | 4.115 | 4.144 | 380,801 | +0.03(+0.61%) |
Aug 16, 2006 | 4.109 | 4.137 | 4.103 | 4.118 | 249,632 | +0.02(+0.38%) |
Aug 15, 2006 | 4.081 | 4.109 | 4.077 | 4.103 | 346,818 | +0.05(+1.32%) |
Aug 14, 2006 | 4.055 | 4.077 | 4.043 | 4.049 | 333,796 | +0.01(+0.23%) |
Aug 11, 2006 | 4.040 | 4.049 | 4.024 | 4.040 | 269,324 | -0.03(-0.70%) |
Aug 10, 2006 | 4.027 | 4.068 | 4.027 | 4.068 | 498,312 | +0.02(+0.47%) |
Aug 09, 2006 | 4.077 | 4.095 | 4.049 | 4.049 | 362,062 | -0.02(-0.39%) |
Aug 08, 2006 | 4.068 | 4.090 | 4.059 | 4.065 | 259,478 | -0.01(-0.15%) |
Aug 07, 2006 | 4.068 | 4.084 | 4.059 | 4.071 | 191,512 | +0.00(+0.00%) |
Aug 04, 2006 | 4.096 | 4.109 | 4.065 | 4.071 | 285,839 | -0.01(-0.15%) |
Aug 03, 2006 | 4.055 | 4.084 | 4.049 | 4.077 | 628,846 | +0.01(+0.15%) |
Aug 02, 2006 | 4.055 | 4.090 | 4.055 | 4.071 | 347,771 | +0.02(+0.39%) |
Aug 01, 2006 | 4.055 | 4.065 | 4.037 | 4.055 | 307,435 | -0.02(-0.54%) |
Jul 31, 2006 | 4.068 | 4.077 | 4.062 | 4.077 | 228,988 | -0.01(-0.15%) |
Jul 28, 2006 | 4.059 | 4.084 | 4.055 | 4.084 | 431,934 | +0.04(+1.01%) |
Jul 27, 2006 | 4.055 | 4.074 | 4.030 | 4.043 | 326,174 | -0.02(-0.47%) |
Jul 26, 2006 | 4.030 | 4.068 | 4.024 | 4.062 | 245,504 | +0.01(+0.16%) |
Jul 25, 2006 | 4.018 | 4.059 | 4.011 | 4.055 | 289,332 | +0.03(+0.78%) |
Jul 24, 2006 | 3.983 | 4.037 | 3.983 | 4.024 | 332,526 | +0.05(+1.35%) |
Jul 21, 2006 | 3.989 | 3.996 | 3.952 | 3.970 | 270,594 | -0.03(-0.71%) |
Jul 20, 2006 | 4.037 | 4.055 | 3.992 | 3.999 | 241,057 | -0.03(-0.86%) |
Jul 19, 2006 | 3.948 | 4.040 | 3.948 | 4.033 | 246,139 | +0.08(+1.99%) |
Jul 18, 2006 | 3.952 | 3.970 | 3.933 | 3.955 | 187,701 | -0.01(-0.24%) |
Jul 17, 2006 | 3.945 | 3.974 | 3.944 | 3.964 | 329,032 | +0.00(+0.08%) |
Jul 14, 2006 | 3.977 | 3.996 | 3.945 | 3.961 | 192,465 | -0.03(-0.63%) |
Jul 13, 2006 | 4.030 | 4.030 | 3.983 | 3.986 | 213,744 | -0.05(-1.25%) |
Jul 12, 2006 | 4.090 | 4.090 | 4.037 | 4.037 | 124,816 | -0.05(-1.23%) |
Jul 11, 2006 | 4.062 | 4.087 | 4.046 | 4.087 | 94,009 | +0.01(+0.31%) |
Jul 10, 2006 | 4.071 | 4.096 | 4.062 | 4.074 | 106,078 | +0.00(+0.00%) |
Jul 07, 2006 | 4.081 | 4.103 | 4.071 | 4.074 | 133,074 | -0.03(-0.84%) |
Jul 06, 2006 | 4.074 | 4.112 | 4.074 | 4.109 | 182,937 | +0.01(+0.23%) |
Jul 05, 2006 | 4.065 | 4.100 | 4.033 | 4.100 | 925,483 | +0.00(+0.08%) |
Jul 03, 2006 | 4.081 | 4.096 | 4.062 | 4.096 | 224,224 | +0.04(+1.09%) |
Jun 30, 2006 | 4.065 | 4.081 | 4.052 | 4.052 | 242,328 | -0.01(-0.16%) |
Jun 29, 2006 | 3.992 | 4.068 | 3.987 | 4.059 | 309,659 | +0.08(+1.98%) |
Jun 28, 2006 | 3.958 | 3.980 | 3.958 | 3.980 | 233,435 | +0.01(+0.24%) |
Jun 27, 2006 | 3.986 | 3.992 | 3.955 | 3.970 | 199,769 | -0.02(-0.40%) |
Jun 26, 2006 | 3.977 | 3.989 | 3.970 | 3.986 | 164,198 | +0.01(+0.16%) |
Jun 23, 2006 | 3.958 | 3.996 | 3.958 | 3.980 | 216,602 | +0.01(+0.16%) |
Jun 22, 2006 | 3.980 | 3.999 | 3.945 | 3.974 | 239,152 | -0.02(-0.47%) |
Jun 21, 2006 | 3.967 | 4.011 | 3.967 | 3.992 | 226,130 | +0.03(+0.63%) |
Jun 20, 2006 | 3.980 | 4.002 | 3.952 | 3.967 | 289,967 | -0.01(-0.16%) |
Jun 19, 2006 | 3.983 | 3.996 | 3.961 | 3.974 | 1,190,043 | +0.01(+0.16%) |
Jun 16, 2006 | 3.967 | 3.986 | 3.955 | 3.967 | 236,293 | -0.02(-0.47%) |
Jun 15, 2006 | 3.926 | 3.999 | 3.926 | 3.986 | 611,060 | +0.07(+1.69%) |
Jun 14, 2006 | 3.923 | 3.944 | 3.895 | 3.920 | 286,156 | -0.01(-0.16%) |
Jun 13, 2006 | 3.923 | 3.970 | 3.920 | 3.926 | 387,153 | -0.04(-0.95%) |
Jun 12, 2006 | 4.014 | 4.018 | 3.958 | 3.964 | 216,284 | -0.05(-1.18%) |
Jun 09, 2006 | 4.024 | 4.033 | 4.005 | 4.011 | 156,576 | -0.03(-0.70%) |
Jun 08, 2006 | 4.024 | 4.040 | 3.955 | 4.040 | 316,963 | +0.01(+0.23%) |
Jun 07, 2006 | 4.033 | 4.068 | 4.024 | 4.030 | 226,130 | -0.01(-0.23%) |
Jun 06, 2006 | 4.049 | 4.068 | 4.024 | 4.040 | 174,679 | -0.03(-0.62%) |
Jun 05, 2006 | 4.100 | 4.112 | 4.052 | 4.065 | 239,469 | -0.05(-1.22%) |
Jun 02, 2006 | 4.134 | 4.134 | 4.093 | 4.115 | 255,032 | +0.00(+0.00%) |