Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.606 | 3.634 | 3.606 | 3.625 | 9,076 | -0.01(-0.34%) |
Aug 30, 2006 | 3.594 | 3.640 | 3.581 | 3.637 | 28,527 | +0.03(+0.94%) |
Aug 29, 2006 | 3.609 | 3.618 | 3.603 | 3.603 | 3,241 | -0.03(-0.93%) |
Aug 28, 2006 | 3.625 | 3.637 | 3.625 | 3.637 | 972 | +0.01(+0.34%) |
Aug 25, 2006 | 3.621 | 3.625 | 3.621 | 3.625 | 972 | +0.01(+0.26%) |
Aug 24, 2006 | 3.625 | 3.637 | 3.611 | 3.615 | 5,186 | -0.02(-0.68%) |
Aug 23, 2006 | 3.779 | 3.779 | 3.640 | 3.640 | 13,939 | -0.15(-4.06%) |
Aug 22, 2006 | 3.773 | 3.794 | 3.763 | 3.794 | 9,076 | +0.03(+0.82%) |
Aug 21, 2006 | 3.717 | 3.763 | 3.717 | 3.763 | 4,538 | +0.02(+0.41%) |
Aug 18, 2006 | 3.748 | 3.748 | 3.745 | 3.748 | 5,510 | -0.01(-0.16%) |
Aug 17, 2006 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.763 | 3.770 | 3.751 | 3.754 | 4,862 | -0.02(-0.49%) |
Aug 15, 2006 | 3.785 | 3.794 | 3.766 | 3.773 | 13,939 | -0.03(-0.73%) |
Aug 14, 2006 | 3.810 | 3.810 | 3.797 | 3.800 | 3,890 | -0.01(-0.24%) |
Aug 11, 2006 | 3.810 | 3.810 | 3.810 | 3.810 | 1,620 | -0.02(-0.40%) |
Aug 10, 2006 | 3.800 | 3.825 | 3.800 | 3.825 | 5,510 | -0.04(-1.04%) |
Aug 09, 2006 | 3.856 | 3.865 | 3.856 | 3.865 | 1,296 | -0.01(-0.16%) |
Aug 08, 2006 | 3.841 | 3.871 | 3.841 | 3.871 | 7,131 | +0.01(+0.16%) |
Aug 07, 2006 | 3.847 | 3.865 | 3.847 | 3.865 | 4,214 | +0.06(+1.46%) |
Aug 04, 2006 | 3.856 | 3.856 | 3.803 | 3.810 | 16,208 | -0.10(-2.45%) |
Aug 03, 2006 | 4.010 | 4.010 | 3.905 | 3.905 | 94,983 | -0.09(-2.24%) |
Aug 02, 2006 | 3.674 | 4.026 | 3.665 | 3.995 | 70,670 | +0.32(+8.73%) |
Aug 01, 2006 | 3.683 | 3.714 | 3.671 | 3.674 | 27,230 | -0.02(-0.67%) |
Jul 31, 2006 | 3.699 | 3.699 | 3.699 | 3.699 | 8,428 | +0.03(+0.76%) |
Jul 28, 2006 | 3.702 | 3.702 | 3.640 | 3.671 | 28,851 | -0.06(-1.65%) |
Jul 27, 2006 | 3.995 | 3.995 | 3.733 | 3.733 | 49,923 | -0.28(-6.92%) |
Jul 26, 2006 | 3.992 | 4.010 | 3.992 | 4.010 | 8,428 | +0.00(+0.00%) |
Jul 25, 2006 | 4.007 | 4.010 | 3.998 | 4.010 | 8,428 | +0.00(+0.08%) |
Jul 24, 2006 | 3.995 | 4.007 | 3.982 | 4.007 | 7,131 | +0.00(+0.00%) |
Jul 21, 2006 | 4.010 | 4.013 | 3.995 | 4.007 | 10,373 | +0.00(+0.00%) |
Jul 20, 2006 | 4.013 | 4.035 | 4.004 | 4.007 | 19,126 | -0.02(-0.54%) |
Jul 19, 2006 | 4.013 | 4.041 | 4.013 | 4.029 | 11,994 | -0.01(-0.15%) |
Jul 18, 2006 | 4.010 | 4.035 | 4.010 | 4.035 | 30,148 | +0.02(+0.54%) |
Jul 17, 2006 | 3.998 | 4.041 | 3.998 | 4.013 | 86,230 | +0.00(+0.08%) |
Jul 14, 2006 | 4.010 | 4.022 | 3.979 | 4.010 | 15,560 | -0.02(-0.38%) |
Jul 13, 2006 | 4.026 | 4.038 | 4.010 | 4.026 | 13,291 | -0.03(-0.68%) |
Jul 12, 2006 | 4.063 | 4.078 | 4.041 | 4.053 | 14,587 | -0.02(-0.45%) |
Jul 11, 2006 | 4.097 | 4.097 | 4.038 | 4.072 | 104,384 | -0.01(-0.15%) |
Jul 10, 2006 | 4.075 | 4.115 | 4.056 | 4.078 | 38,901 | -0.01(-0.15%) |
Jul 07, 2006 | 4.072 | 4.084 | 4.066 | 4.084 | 8,752 | +0.00(+0.00%) |
Jul 06, 2006 | 4.026 | 4.084 | 4.026 | 4.084 | 22,368 | +0.05(+1.15%) |
Jul 05, 2006 | 4.013 | 4.038 | 4.010 | 4.038 | 96,280 | -0.00(-0.08%) |
Jul 03, 2006 | 4.010 | 4.041 | 4.010 | 4.041 | 10,049 | +0.00(+0.00%) |
Jun 30, 2006 | 4.035 | 4.041 | 4.013 | 4.041 | 25,285 | -0.01(-0.23%) |
Jun 29, 2006 | 4.050 | 4.056 | 4.050 | 4.050 | 31,445 | +0.02(+0.61%) |
Jun 28, 2006 | 3.995 | 4.038 | 3.995 | 4.026 | 10,373 | +0.03(+0.77%) |
Jun 27, 2006 | 3.979 | 3.995 | 3.979 | 3.995 | 94,011 | +0.01(+0.23%) |
Jun 26, 2006 | 4.029 | 4.029 | 3.985 | 3.985 | 63,538 | -0.04(-1.07%) |
Jun 23, 2006 | 3.970 | 4.047 | 3.970 | 4.029 | 33,714 | +0.08(+2.03%) |
Jun 22, 2006 | 3.955 | 3.955 | 3.948 | 3.948 | 1,296 | -0.02(-0.57%) |
Jun 21, 2006 | 3.964 | 3.971 | 3.964 | 3.971 | 2,593 | +0.01(+0.19%) |
Jun 20, 2006 | 3.942 | 3.964 | 3.936 | 3.964 | 5,510 | +0.01(+0.16%) |
Jun 19, 2006 | 3.939 | 3.958 | 3.939 | 3.958 | 8,752 | +0.00(+0.00%) |
Jun 16, 2006 | 3.930 | 3.958 | 3.930 | 3.958 | 13,291 | +0.01(+0.31%) |
Jun 15, 2006 | 3.945 | 3.945 | 3.945 | 3.945 | 6,483 | +0.00(+0.00%) |
Jun 14, 2006 | 3.961 | 3.961 | 3.945 | 3.945 | 9,401 | +0.02(+0.39%) |
Jun 13, 2006 | 3.930 | 3.930 | 3.930 | 3.930 | 8,104 | -0.02(-0.47%) |
Jun 12, 2006 | 3.930 | 3.999 | 3.930 | 3.948 | 351,407 | +0.05(+1.19%) |
Jun 09, 2006 | 3.887 | 3.918 | 3.887 | 3.902 | 12,967 | +0.01(+0.24%) |
Jun 08, 2006 | 3.915 | 3.933 | 3.893 | 3.893 | 108,599 | -0.04(-0.94%) |
Jun 07, 2006 | 3.911 | 3.930 | 3.902 | 3.930 | 4,862 | +0.01(+0.31%) |
Jun 06, 2006 | 3.948 | 3.948 | 3.905 | 3.918 | 26,258 | -0.03(-0.78%) |
Jun 05, 2006 | 3.948 | 3.979 | 3.948 | 3.948 | 23,016 | -0.03(-0.70%) |
Jun 02, 2006 | 3.948 | 3.976 | 3.948 | 3.976 | 16,208 | +0.03(+0.70%) |