Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.193 | 4.254 | 4.192 | 4.244 | 17,923,130 | +0.05(+1.25%) |
Aug 30, 2006 | 4.196 | 4.227 | 4.163 | 4.191 | 30,802,436 | -0.01(-0.26%) |
Aug 29, 2006 | 4.086 | 4.208 | 4.085 | 4.202 | 29,269,594 | +0.11(+2.72%) |
Aug 28, 2006 | 4.042 | 4.097 | 4.041 | 4.091 | 16,290,381 | +0.06(+1.41%) |
Aug 25, 2006 | 4.034 | 4.046 | 4.012 | 4.034 | 14,932,612 | -0.00(-0.09%) |
Aug 24, 2006 | 4.034 | 4.051 | 4.015 | 4.038 | 14,447,354 | -0.00(-0.01%) |
Aug 23, 2006 | 4.034 | 4.048 | 4.026 | 4.038 | 14,089,596 | +0.00(+0.00%) |
Aug 22, 2006 | 4.044 | 4.080 | 4.036 | 4.038 | 14,141,927 | +0.00(+0.10%) |
Aug 21, 2006 | 4.032 | 4.049 | 4.017 | 4.034 | 11,558,645 | +0.00(+0.08%) |
Aug 18, 2006 | 4.039 | 4.048 | 4.008 | 4.031 | 21,150,568 | -0.01(-0.32%) |
Aug 17, 2006 | 4.086 | 4.087 | 4.015 | 4.044 | 24,318,064 | -0.04(-1.02%) |
Aug 16, 2006 | 4.097 | 4.098 | 4.020 | 4.086 | 30,059,326 | +0.00(+0.10%) |
Aug 15, 2006 | 4.070 | 4.087 | 4.040 | 4.082 | 24,775,728 | +0.03(+0.63%) |
Aug 14, 2006 | 4.046 | 4.079 | 4.044 | 4.056 | 15,918,351 | +0.04(+0.88%) |
Aug 11, 2006 | 4.017 | 4.036 | 4.007 | 4.021 | 25,496,002 | +0.02(+0.41%) |
Aug 10, 2006 | 4.026 | 4.038 | 3.969 | 4.004 | 25,134,438 | -0.04(-0.88%) |
Aug 09, 2006 | 4.060 | 4.083 | 4.030 | 4.040 | 16,788,008 | -0.01(-0.30%) |
Aug 08, 2006 | 4.117 | 4.147 | 4.029 | 4.052 | 19,070,622 | -0.04(-1.04%) |
Aug 07, 2006 | 4.113 | 4.114 | 4.045 | 4.095 | 23,736,706 | -0.04(-0.95%) |
Aug 04, 2006 | 4.125 | 4.157 | 4.099 | 4.134 | 21,271,408 | +0.03(+0.67%) |
Aug 03, 2006 | 4.080 | 4.117 | 4.044 | 4.107 | 37,329,628 | +0.00(+0.03%) |
Aug 02, 2006 | 4.141 | 4.159 | 4.098 | 4.106 | 31,057,434 | -0.03(-0.71%) |
Aug 01, 2006 | 4.151 | 4.187 | 4.117 | 4.135 | 21,276,164 | -0.02(-0.39%) |
Jul 31, 2006 | 4.184 | 4.217 | 4.130 | 4.151 | 16,866,030 | -0.05(-1.13%) |
Jul 28, 2006 | 4.161 | 4.217 | 4.133 | 4.199 | 16,342,713 | +0.05(+1.19%) |
Jul 27, 2006 | 4.228 | 4.273 | 4.134 | 4.149 | 13,973,514 | -0.05(-1.30%) |
Jul 26, 2006 | 4.204 | 4.211 | 4.159 | 4.204 | 14,312,243 | -0.02(-0.45%) |
Jul 25, 2006 | 4.212 | 4.241 | 4.159 | 4.223 | 16,920,264 | -0.01(-0.35%) |
Jul 24, 2006 | 4.208 | 4.254 | 4.201 | 4.238 | 17,220,934 | +0.03(+0.72%) |
Jul 21, 2006 | 4.183 | 4.220 | 4.155 | 4.207 | 23,388,462 | +0.02(+0.58%) |
Jul 20, 2006 | 4.117 | 4.195 | 4.110 | 4.183 | 22,832,794 | +0.04(+1.02%) |
Jul 19, 2006 | 4.126 | 4.175 | 4.134 | 4.141 | 28,410,402 | +0.02(+0.38%) |
Jul 18, 2006 | 4.146 | 4.160 | 4.109 | 4.125 | 31,247,732 | -0.02(-0.49%) |
Jul 17, 2006 | 4.099 | 4.157 | 4.099 | 4.146 | 21,741,442 | +0.02(+0.39%) |
Jul 14, 2006 | 4.120 | 4.161 | 4.116 | 4.129 | 23,162,008 | -0.01(-0.23%) |
Jul 13, 2006 | 4.131 | 4.157 | 4.103 | 4.139 | 16,881,254 | +0.01(+0.19%) |
Jul 12, 2006 | 4.107 | 4.146 | 4.105 | 4.131 | 22,213,378 | +0.00(+0.03%) |
Jul 11, 2006 | 4.138 | 4.158 | 4.111 | 4.130 | 13,434,022 | -0.02(-0.49%) |
Jul 10, 2006 | 4.156 | 4.186 | 4.136 | 4.150 | 11,533,906 | -0.01(-0.13%) |
Jul 07, 2006 | 4.178 | 4.199 | 4.149 | 4.156 | 18,572,044 | -0.04(-0.89%) |
Jul 06, 2006 | 4.220 | 4.226 | 4.188 | 4.193 | 18,211,430 | -0.01(-0.32%) |
Jul 05, 2006 | 4.243 | 4.251 | 4.186 | 4.207 | 21,999,294 | -0.07(-1.57%) |
Jul 03, 2006 | 4.259 | 4.296 | 4.259 | 4.274 | 5,622,327 | +0.02(+0.41%) |
Jun 30, 2006 | 4.262 | 4.304 | 4.252 | 4.256 | 12,287,482 | +0.00(+0.02%) |
Jun 29, 2006 | 4.204 | 4.269 | 4.179 | 4.255 | 24,598,752 | +0.07(+1.58%) |
Jun 28, 2006 | 4.283 | 4.283 | 4.146 | 4.189 | 81,221,648 | -0.21(-4.68%) |
Jun 27, 2006 | 4.438 | 4.438 | 4.369 | 4.395 | 17,473,078 | -0.03(-0.71%) |
Jun 26, 2006 | 4.459 | 4.464 | 4.413 | 4.426 | 10,083,842 | -0.01(-0.15%) |
Jun 23, 2006 | 4.407 | 4.465 | 4.393 | 4.433 | 13,767,042 | +0.03(+0.58%) |
Jun 22, 2006 | 4.348 | 4.414 | 4.321 | 4.407 | 15,648,129 | +0.06(+1.35%) |
Jun 21, 2006 | 4.317 | 4.375 | 4.304 | 4.348 | 13,248,483 | +0.03(+0.69%) |
Jun 20, 2006 | 4.379 | 4.386 | 4.304 | 4.319 | 15,883,146 | -0.05(-1.07%) |
Jun 19, 2006 | 4.414 | 4.417 | 4.340 | 4.365 | 12,372,165 | -0.00(-0.10%) |
Jun 16, 2006 | 4.372 | 4.429 | 4.362 | 4.369 | 9,910,672 | -0.02(-0.48%) |
Jun 15, 2006 | 4.313 | 4.427 | 4.304 | 4.391 | 16,062,025 | +0.08(+1.79%) |
Jun 14, 2006 | 4.267 | 4.320 | 4.267 | 4.313 | 15,885,049 | +0.04(+0.87%) |
Jun 13, 2006 | 4.256 | 4.321 | 4.251 | 4.276 | 14,248,494 | +0.01(+0.30%) |
Jun 12, 2006 | 4.270 | 4.325 | 4.256 | 4.263 | 14,086,741 | +0.00(+0.00%) |
Jun 09, 2006 | 4.254 | 4.294 | 4.241 | 4.263 | 7,736,527 | +0.03(+0.60%) |
Jun 08, 2006 | 4.235 | 4.255 | 4.159 | 4.238 | 16,604,372 | -0.00(-0.11%) |
Jun 07, 2006 | 4.217 | 4.266 | 4.217 | 4.243 | 22,564,476 | +0.03(+0.67%) |
Jun 06, 2006 | 4.230 | 4.242 | 4.199 | 4.214 | 11,080,999 | -0.00(-0.06%) |
Jun 05, 2006 | 4.298 | 4.299 | 4.212 | 4.217 | 17,313,228 | -0.08(-1.88%) |
Jun 02, 2006 | 4.276 | 4.317 | 4.260 | 4.298 | 12,750,856 | +0.02(+0.45%) |