Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.886 | 2.889 | 2.844 | 2.860 | 8,187,402 | -0.01(-0.35%) |
Aug 30, 2006 | 2.784 | 2.884 | 2.770 | 2.870 | 7,435,707 | +0.10(+3.77%) |
Aug 29, 2006 | 2.761 | 2.781 | 2.734 | 2.766 | 6,969,528 | +0.02(+0.57%) |
Aug 28, 2006 | 2.696 | 2.789 | 2.694 | 2.750 | 9,012,598 | +0.08(+2.83%) |
Aug 25, 2006 | 2.639 | 2.691 | 2.623 | 2.674 | 7,110,347 | +0.02(+0.81%) |
Aug 24, 2006 | 2.660 | 2.686 | 2.601 | 2.653 | 7,632,050 | -0.02(-0.59%) |
Aug 23, 2006 | 2.679 | 2.691 | 2.589 | 2.669 | 13,015,967 | -0.01(-0.32%) |
Aug 22, 2006 | 2.771 | 2.784 | 2.666 | 2.677 | 12,518,603 | -0.11(-4.00%) |
Aug 21, 2006 | 2.841 | 2.846 | 2.731 | 2.789 | 9,547,853 | -0.05(-1.66%) |
Aug 18, 2006 | 2.871 | 2.890 | 2.824 | 2.836 | 5,793,325 | -0.03(-0.90%) |
Aug 17, 2006 | 2.800 | 2.951 | 2.799 | 2.861 | 9,569,105 | +0.04(+1.32%) |
Aug 16, 2006 | 2.860 | 2.877 | 2.796 | 2.824 | 10,454,199 | -0.03(-0.90%) |
Aug 15, 2006 | 2.863 | 2.900 | 2.830 | 2.850 | 6,463,029 | +0.01(+0.20%) |
Aug 14, 2006 | 2.843 | 2.859 | 2.834 | 2.844 | 5,165,132 | +0.00(+0.15%) |
Aug 11, 2006 | 2.883 | 2.884 | 2.824 | 2.840 | 6,277,746 | -0.04(-1.34%) |
Aug 10, 2006 | 2.860 | 2.886 | 2.831 | 2.879 | 7,312,619 | -0.00(-0.05%) |
Aug 09, 2006 | 2.914 | 2.939 | 2.871 | 2.880 | 6,594,699 | -0.02(-0.69%) |
Aug 08, 2006 | 2.971 | 2.971 | 2.890 | 2.900 | 6,967,876 | -0.05(-1.84%) |
Aug 07, 2006 | 3.000 | 3.007 | 2.921 | 2.954 | 6,330,092 | -0.04(-1.34%) |
Aug 04, 2006 | 2.940 | 3.107 | 2.936 | 2.994 | 17,391,772 | +0.08(+2.80%) |
Aug 03, 2006 | 2.943 | 2.964 | 2.871 | 2.913 | 13,385,455 | -0.06(-2.16%) |
Aug 02, 2006 | 2.971 | 3.050 | 2.959 | 2.977 | 11,227,061 | +0.05(+1.66%) |
Aug 01, 2006 | 2.963 | 3.010 | 2.901 | 2.929 | 11,961,214 | -0.03(-0.92%) |
Jul 31, 2006 | 2.986 | 2.986 | 2.929 | 2.956 | 8,389,976 | -0.02(-0.77%) |
Jul 28, 2006 | 2.889 | 3.026 | 2.884 | 2.979 | 10,546,879 | +0.09(+3.12%) |
Jul 27, 2006 | 2.757 | 3.064 | 2.750 | 2.889 | 22,501,806 | +0.17(+6.25%) |
Jul 26, 2006 | 2.736 | 2.743 | 2.701 | 2.719 | 23,380,160 | +0.04(+1.33%) |
Jul 25, 2006 | 2.713 | 2.763 | 2.656 | 2.683 | 106,634,800 | -0.71(-20.96%) |
Jul 24, 2006 | 3.296 | 3.407 | 3.197 | 3.394 | 24,843,278 | +0.10(+3.08%) |
Jul 21, 2006 | 3.324 | 3.344 | 3.281 | 3.293 | 8,185,918 | -0.04(-1.28%) |
Jul 20, 2006 | 3.387 | 3.444 | 3.327 | 3.336 | 7,718,626 | -0.05(-1.44%) |
Jul 19, 2006 | 3.327 | 3.390 | 3.273 | 3.384 | 12,169,639 | +0.04(+1.24%) |
Jul 18, 2006 | 3.397 | 3.410 | 3.257 | 3.343 | 16,231,326 | -0.06(-1.72%) |
Jul 17, 2006 | 3.429 | 3.511 | 3.351 | 3.401 | 6,464,660 | -0.05(-1.57%) |
Jul 14, 2006 | 3.543 | 3.561 | 3.413 | 3.456 | 8,566,306 | -0.10(-2.85%) |
Jul 13, 2006 | 3.480 | 3.621 | 3.471 | 3.557 | 9,000,887 | +0.04(+1.26%) |
Jul 12, 2006 | 3.623 | 3.627 | 3.499 | 3.513 | 6,599,193 | -0.11(-2.92%) |
Jul 11, 2006 | 3.747 | 3.776 | 3.553 | 3.619 | 19,477,352 | -0.16(-4.23%) |
Jul 10, 2006 | 3.823 | 3.827 | 3.739 | 3.779 | 3,127,655 | -0.03(-0.75%) |
Jul 07, 2006 | 3.796 | 3.846 | 3.714 | 3.807 | 5,060,013 | +0.00(+0.11%) |
Jul 06, 2006 | 3.796 | 3.839 | 3.779 | 3.803 | 3,276,601 | -0.00(-0.07%) |
Jul 05, 2006 | 3.854 | 3.870 | 3.776 | 3.806 | 4,793,782 | -0.09(-2.20%) |
Jul 03, 2006 | 3.909 | 3.937 | 3.864 | 3.891 | 2,731,358 | +0.00(+0.11%) |
Jun 30, 2006 | 3.893 | 3.931 | 3.786 | 3.887 | 7,086,785 | +0.01(+0.18%) |
Jun 29, 2006 | 3.800 | 3.894 | 3.799 | 3.880 | 5,513,200 | +0.09(+2.26%) |
Jun 28, 2006 | 3.874 | 3.876 | 3.753 | 3.794 | 5,619,291 | -0.05(-1.30%) |
Jun 27, 2006 | 3.966 | 3.974 | 3.839 | 3.844 | 5,217,016 | -0.11(-2.85%) |
Jun 26, 2006 | 3.924 | 4.007 | 3.924 | 3.957 | 4,005,399 | +0.05(+1.32%) |
Jun 23, 2006 | 3.930 | 3.960 | 3.893 | 3.906 | 3,780,055 | -0.05(-1.19%) |
Jun 22, 2006 | 4.007 | 4.070 | 3.896 | 3.953 | 10,064,859 | +0.07(+1.84%) |
Jun 21, 2006 | 3.889 | 3.897 | 3.791 | 3.881 | 10,173,597 | +0.01(+0.33%) |
Jun 20, 2006 | 3.949 | 3.963 | 3.827 | 3.869 | 16,476,669 | -0.13(-3.34%) |
Jun 19, 2006 | 3.906 | 4.024 | 3.866 | 4.002 | 8,582,910 | +0.13(+3.30%) |
Jun 16, 2006 | 3.951 | 3.960 | 3.847 | 3.874 | 8,563,226 | -0.08(-2.09%) |
Jun 15, 2006 | 4.003 | 4.063 | 3.881 | 3.957 | 8,721,839 | -0.04(-1.04%) |
Jun 14, 2006 | 3.957 | 4.029 | 3.907 | 3.999 | 6,213,633 | +0.06(+1.63%) |
Jun 13, 2006 | 3.843 | 4.000 | 3.843 | 3.934 | 10,832,493 | +0.07(+1.70%) |
Jun 12, 2006 | 3.919 | 3.936 | 3.810 | 3.869 | 7,515,003 | -0.06(-1.63%) |
Jun 09, 2006 | 3.976 | 3.979 | 3.871 | 3.933 | 8,462,419 | -0.04(-0.90%) |
Jun 08, 2006 | 3.739 | 3.986 | 3.686 | 3.969 | 16,981,488 | +0.20(+5.23%) |
Jun 07, 2006 | 3.841 | 3.890 | 3.751 | 3.771 | 9,676,646 | -0.07(-1.82%) |
Jun 06, 2006 | 3.913 | 3.913 | 3.800 | 3.841 | 8,615,642 | -0.06(-1.43%) |
Jun 05, 2006 | 3.967 | 4.039 | 3.857 | 3.897 | 6,418,201 | -0.10(-2.40%) |
Jun 02, 2006 | 4.069 | 4.109 | 3.971 | 3.993 | 3,878,713 | -0.08(-1.96%) |