Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.301 | 3.404 | 3.301 | 3.348 | 319,016 | +0.02(+0.71%) |
Aug 30, 2006 | 3.293 | 3.331 | 3.293 | 3.325 | 610,557 | +0.03(+0.96%) |
Aug 29, 2006 | 3.309 | 3.325 | 3.287 | 3.293 | 379,041 | +0.03(+0.97%) |
Aug 28, 2006 | 3.269 | 3.277 | 3.246 | 3.261 | 61,168 | -0.01(-0.24%) |
Aug 25, 2006 | 3.261 | 3.304 | 3.247 | 3.269 | 111,105 | +0.02(+0.63%) |
Aug 24, 2006 | 3.298 | 3.323 | 3.246 | 3.249 | 68,343 | -0.02(-0.63%) |
Aug 23, 2006 | 3.255 | 3.309 | 3.246 | 3.269 | 32,636 | -0.01(-0.24%) |
Aug 22, 2006 | 3.272 | 3.277 | 3.269 | 3.277 | 23,155 | -0.00(-0.14%) |
Aug 21, 2006 | 3.314 | 3.315 | 3.280 | 3.282 | 17,237 | -0.00(-0.05%) |
Aug 18, 2006 | 3.317 | 3.317 | 3.255 | 3.284 | 19,340 | -0.04(-1.19%) |
Aug 17, 2006 | 3.325 | 3.325 | 3.285 | 3.323 | 60,656 | +0.01(+0.19%) |
Aug 16, 2006 | 3.325 | 3.325 | 3.285 | 3.317 | 499,034 | +0.00(+0.00%) |
Aug 15, 2006 | 3.323 | 3.325 | 3.293 | 3.317 | 63,246 | +0.01(+0.43%) |
Aug 14, 2006 | 3.356 | 3.356 | 3.301 | 3.303 | 310,988 | -0.05(-1.46%) |
Aug 11, 2006 | 3.412 | 3.420 | 3.344 | 3.352 | 143,193 | -0.02(-0.56%) |
Aug 10, 2006 | 3.461 | 3.461 | 3.326 | 3.371 | 162,275 | -0.06(-1.80%) |
Aug 09, 2006 | 3.483 | 3.483 | 3.420 | 3.432 | 73,535 | -0.07(-1.94%) |
Aug 08, 2006 | 3.530 | 3.546 | 3.483 | 3.500 | 130,276 | -0.05(-1.29%) |
Aug 07, 2006 | 3.508 | 3.554 | 3.508 | 3.546 | 48,112 | -0.01(-0.36%) |
Aug 04, 2006 | 3.483 | 3.602 | 3.467 | 3.559 | 131,665 | +0.10(+2.79%) |
Aug 03, 2006 | 3.462 | 3.462 | 3.344 | 3.462 | 124,566 | +0.08(+2.44%) |
Aug 02, 2006 | 3.404 | 3.404 | 3.325 | 3.380 | 902,180 | -0.02(-0.70%) |
Aug 01, 2006 | 3.459 | 3.459 | 3.326 | 3.404 | 89,194 | -0.05(-1.38%) |
Jul 31, 2006 | 3.420 | 3.483 | 3.402 | 3.451 | 128,475 | +0.03(+0.93%) |
Jul 28, 2006 | 3.396 | 3.445 | 3.341 | 3.420 | 81,058 | +0.03(+0.75%) |
Jul 27, 2006 | 3.339 | 3.420 | 3.339 | 3.394 | 83,863 | +0.04(+1.08%) |
Jul 26, 2006 | 3.442 | 3.442 | 3.325 | 3.358 | 123,675 | -0.04(-1.16%) |
Jul 25, 2006 | 3.447 | 3.450 | 3.328 | 3.397 | 207,083 | -0.03(-1.01%) |
Jul 24, 2006 | 3.442 | 3.459 | 3.404 | 3.432 | 39,294 | +0.03(+0.84%) |
Jul 21, 2006 | 3.440 | 3.641 | 3.402 | 3.404 | 280,973 | +0.02(+0.47%) |
Jul 20, 2006 | 3.553 | 3.553 | 3.325 | 3.388 | 225,635 | -0.07(-2.10%) |
Jul 19, 2006 | 3.473 | 3.473 | 3.439 | 3.461 | 155,503 | +0.00(+0.05%) |
Jul 18, 2006 | 3.428 | 3.481 | 3.404 | 3.459 | 90,173 | +0.03(+0.83%) |
Jul 17, 2006 | 3.496 | 3.515 | 3.404 | 3.431 | 113,468 | +0.02(+0.60%) |
Jul 14, 2006 | 3.481 | 3.481 | 3.404 | 3.410 | 57,384 | -0.04(-1.19%) |
Jul 13, 2006 | 3.505 | 3.505 | 3.404 | 3.451 | 200,135 | -0.03(-0.82%) |
Jul 12, 2006 | 3.523 | 3.561 | 3.443 | 3.480 | 331,251 | -0.04(-1.21%) |
Jul 11, 2006 | 3.562 | 3.562 | 3.504 | 3.523 | 124,326 | +0.03(+0.91%) |
Jul 10, 2006 | 3.595 | 3.595 | 3.483 | 3.491 | 110,632 | -0.03(-0.90%) |
Jul 07, 2006 | 3.416 | 3.622 | 3.416 | 3.523 | 514,503 | +0.10(+3.06%) |
Jul 06, 2006 | 3.635 | 3.641 | 3.418 | 3.418 | 394,851 | -0.11(-3.10%) |
Jul 05, 2006 | 3.744 | 3.744 | 3.483 | 3.527 | 413,801 | -0.11(-3.13%) |
Jul 03, 2006 | 3.594 | 3.641 | 3.564 | 3.641 | 72,607 | +0.05(+1.32%) |
Jun 30, 2006 | 3.570 | 3.594 | 3.532 | 3.594 | 240,870 | +0.03(+0.89%) |
Jun 29, 2006 | 3.573 | 3.602 | 3.437 | 3.562 | 412,462 | +0.02(+0.49%) |
Jun 28, 2006 | 3.530 | 3.586 | 3.483 | 3.545 | 818,475 | +0.08(+2.24%) |
Jun 27, 2006 | 3.404 | 3.554 | 3.303 | 3.467 | 1,861,062 | +0.11(+3.30%) |
Jun 26, 2006 | 3.277 | 3.402 | 3.206 | 3.356 | 2,169,689 | +0.19(+6.00%) |