Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.891 | 4.937 | 4.850 | 4.859 | 1,765,092 | -0.00(-0.10%) |
Aug 30, 2006 | 4.815 | 4.871 | 4.764 | 4.864 | 1,851,646 | +0.08(+1.58%) |
Aug 29, 2006 | 4.781 | 4.798 | 4.730 | 4.789 | 1,630,130 | +0.03(+0.66%) |
Aug 28, 2006 | 4.723 | 4.806 | 4.689 | 4.757 | 2,060,606 | +0.04(+0.83%) |
Aug 25, 2006 | 4.686 | 4.752 | 4.686 | 4.718 | 1,342,519 | +0.02(+0.36%) |
Aug 24, 2006 | 4.711 | 4.742 | 4.669 | 4.701 | 1,153,856 | +0.02(+0.42%) |
Aug 23, 2006 | 4.769 | 4.781 | 4.662 | 4.682 | 1,597,467 | -0.07(-1.54%) |
Aug 22, 2006 | 4.760 | 4.777 | 4.738 | 4.755 | 1,432,143 | +0.00(+0.05%) |
Aug 21, 2006 | 4.747 | 4.776 | 4.745 | 4.752 | 945,968 | -0.02(-0.41%) |
Aug 18, 2006 | 4.813 | 4.828 | 4.747 | 4.772 | 1,622,437 | -0.02(-0.46%) |
Aug 17, 2006 | 4.769 | 4.840 | 4.752 | 4.794 | 2,022,210 | +0.02(+0.51%) |
Aug 16, 2006 | 4.786 | 4.796 | 4.745 | 4.769 | 2,538,278 | +0.02(+0.51%) |
Aug 15, 2006 | 4.774 | 4.774 | 4.706 | 4.745 | 1,525,297 | +0.02(+0.46%) |
Aug 14, 2006 | 4.755 | 4.786 | 4.684 | 4.723 | 1,191,809 | -0.02(-0.41%) |
Aug 11, 2006 | 4.769 | 4.774 | 4.695 | 4.742 | 1,608,896 | -0.01(-0.15%) |
Aug 10, 2006 | 4.650 | 4.777 | 4.628 | 4.750 | 2,175,127 | +0.09(+1.83%) |
Aug 09, 2006 | 4.711 | 4.796 | 4.645 | 4.665 | 2,542,963 | -0.04(-0.88%) |
Aug 08, 2006 | 4.721 | 4.781 | 4.689 | 4.706 | 1,584,998 | -0.01(-0.31%) |
Aug 07, 2006 | 4.696 | 4.740 | 4.643 | 4.721 | 1,688,027 | +0.02(+0.52%) |
Aug 04, 2006 | 4.745 | 4.784 | 4.623 | 4.696 | 1,728,335 | -0.03(-0.62%) |
Aug 03, 2006 | 4.655 | 4.742 | 4.638 | 4.725 | 929,115 | +0.05(+1.15%) |
Aug 02, 2006 | 4.657 | 4.730 | 4.623 | 4.672 | 1,220,293 | +0.04(+0.84%) |
Aug 01, 2006 | 4.677 | 4.677 | 4.531 | 4.633 | 1,194,764 | -0.06(-1.19%) |
Jul 31, 2006 | 4.635 | 4.694 | 4.575 | 4.689 | 1,701,577 | +0.07(+1.42%) |
Jul 28, 2006 | 4.592 | 4.628 | 4.562 | 4.623 | 2,253,839 | +0.08(+1.71%) |
Jul 27, 2006 | 4.550 | 4.577 | 4.519 | 4.545 | 1,476,942 | +0.04(+0.81%) |
Jul 26, 2006 | 4.521 | 4.555 | 4.455 | 4.509 | 1,333,700 | -0.03(-0.64%) |
Jul 25, 2006 | 4.502 | 4.570 | 4.453 | 4.538 | 1,129,626 | +0.02(+0.38%) |
Jul 24, 2006 | 4.404 | 4.526 | 4.426 | 4.521 | 1,081,468 | +0.12(+2.65%) |
Jul 21, 2006 | 4.412 | 4.450 | 4.399 | 4.404 | 1,578,533 | -0.03(-0.66%) |
Jul 20, 2006 | 4.453 | 4.502 | 4.416 | 4.433 | 1,203,678 | -0.02(-0.44%) |
Jul 19, 2006 | 4.402 | 4.465 | 4.382 | 4.453 | 2,462,306 | +0.05(+1.16%) |
Jul 18, 2006 | 4.387 | 4.424 | 4.360 | 4.402 | 2,047,488 | +0.03(+0.72%) |
Jul 17, 2006 | 4.407 | 4.424 | 4.363 | 4.370 | 1,682,619 | -0.02(-0.39%) |
Jul 14, 2006 | 4.368 | 4.465 | 4.368 | 4.387 | 3,551,723 | +0.01(+0.17%) |
Jul 13, 2006 | 4.382 | 4.426 | 4.363 | 4.380 | 2,441,824 | -0.03(-0.66%) |
Jul 12, 2006 | 4.465 | 4.468 | 4.395 | 4.409 | 1,606,323 | -0.05(-1.20%) |
Jul 11, 2006 | 4.450 | 4.480 | 4.380 | 4.463 | 1,844,380 | +0.02(+0.36%) |
Jul 10, 2006 | 4.387 | 4.465 | 4.387 | 4.447 | 972,541 | +0.06(+1.36%) |
Jul 07, 2006 | 4.487 | 4.502 | 4.379 | 4.387 | 1,431,202 | -0.09(-1.96%) |
Jul 06, 2006 | 4.519 | 4.519 | 4.441 | 4.475 | 1,294,592 | -0.04(-0.86%) |
Jul 05, 2006 | 4.523 | 4.526 | 4.472 | 4.514 | 1,510,305 | +0.00(+0.05%) |
Jul 03, 2006 | 4.489 | 4.519 | 4.477 | 4.511 | 736,334 | +0.01(+0.32%) |
Jun 30, 2006 | 4.611 | 4.611 | 4.494 | 4.497 | 9,209,577 | -0.10(-2.22%) |
Jun 29, 2006 | 4.472 | 4.599 | 4.468 | 4.599 | 2,241,416 | +0.14(+3.17%) |
Jun 28, 2006 | 4.448 | 4.470 | 4.407 | 4.458 | 830,569 | +0.04(+0.83%) |
Jun 27, 2006 | 4.477 | 4.485 | 4.404 | 4.421 | 1,839,235 | -0.06(-1.25%) |
Jun 26, 2006 | 4.450 | 4.477 | 4.416 | 4.477 | 1,693,185 | +0.03(+0.77%) |
Jun 23, 2006 | 4.412 | 4.453 | 4.380 | 4.443 | 1,813,105 | +0.00(+0.00%) |
Jun 22, 2006 | 4.412 | 4.448 | 4.384 | 4.443 | 1,640,528 | +0.04(+0.94%) |
Jun 21, 2006 | 4.360 | 4.416 | 4.343 | 4.402 | 1,553,859 | +0.06(+1.29%) |
Jun 20, 2006 | 4.399 | 4.429 | 4.306 | 4.346 | 1,738,359 | -0.09(-2.03%) |
Jun 19, 2006 | 4.382 | 4.460 | 4.372 | 4.436 | 2,315,727 | +0.06(+1.28%) |
Jun 16, 2006 | 4.399 | 4.429 | 4.363 | 4.380 | 4,764,825 | -0.04(-0.94%) |
Jun 15, 2006 | 4.368 | 4.442 | 4.341 | 4.421 | 2,542,614 | +0.07(+1.57%) |
Jun 14, 2006 | 4.416 | 4.450 | 4.319 | 4.353 | 2,356,634 | -0.05(-1.21%) |
Jun 13, 2006 | 4.470 | 4.567 | 4.382 | 4.407 | 2,416,011 | -0.08(-1.79%) |
Jun 12, 2006 | 4.567 | 4.582 | 4.482 | 4.487 | 1,089,495 | -0.06(-1.39%) |
Jun 09, 2006 | 4.614 | 4.621 | 4.538 | 4.550 | 808,138 | -0.05(-1.01%) |
Jun 08, 2006 | 4.533 | 4.626 | 4.450 | 4.596 | 1,960,338 | +0.04(+0.85%) |
Jun 07, 2006 | 4.614 | 4.645 | 4.543 | 4.558 | 1,007,001 | -0.04(-0.79%) |
Jun 06, 2006 | 4.562 | 4.618 | 4.545 | 4.594 | 1,361,148 | +0.04(+0.85%) |
Jun 05, 2006 | 4.689 | 4.696 | 4.555 | 4.555 | 1,481,599 | -0.15(-3.11%) |
Jun 02, 2006 | 4.699 | 4.725 | 4.660 | 4.701 | 1,555,458 | -0.02(-0.36%) |