Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.005 | 4.044 | 4.005 | 4.011 | 523,197 | -0.03(-0.85%) |
Aug 30, 2006 | 4.066 | 4.118 | 4.027 | 4.045 | 402,329 | -0.02(-0.52%) |
Aug 29, 2006 | 4.088 | 4.099 | 4.017 | 4.066 | 576,446 | -0.01(-0.17%) |
Aug 28, 2006 | 4.023 | 4.089 | 4.023 | 4.073 | 155,522 | +0.05(+1.26%) |
Aug 25, 2006 | 4.039 | 4.046 | 4.017 | 4.023 | 372,746 | -0.02(-0.41%) |
Aug 24, 2006 | 4.052 | 4.064 | 4.011 | 4.039 | 646,600 | -0.00(-0.03%) |
Aug 23, 2006 | 4.150 | 4.188 | 4.021 | 4.040 | 408,245 | -0.10(-2.37%) |
Aug 22, 2006 | 4.133 | 4.163 | 4.105 | 4.139 | 363,448 | +0.02(+0.52%) |
Aug 21, 2006 | 3.986 | 4.137 | 3.975 | 4.117 | 683,790 | +0.10(+2.53%) |
Aug 18, 2006 | 4.005 | 4.064 | 3.956 | 4.015 | 2,201,822 | +0.01(+0.33%) |
Aug 17, 2006 | 4.308 | 4.308 | 3.949 | 4.002 | 2,853,494 | -0.32(-7.47%) |
Aug 16, 2006 | 4.389 | 4.391 | 4.307 | 4.325 | 392,186 | -0.03(-0.79%) |
Aug 15, 2006 | 4.295 | 4.415 | 4.283 | 4.360 | 1,096,262 | +0.12(+2.93%) |
Aug 14, 2006 | 4.226 | 4.291 | 4.219 | 4.236 | 384,579 | +0.03(+0.70%) |
Aug 11, 2006 | 4.310 | 4.310 | 4.200 | 4.206 | 393,876 | -0.12(-2.68%) |
Aug 10, 2006 | 4.103 | 4.340 | 4.103 | 4.322 | 582,363 | +0.21(+5.18%) |
Aug 09, 2006 | 4.253 | 4.275 | 4.089 | 4.109 | 988,073 | -0.12(-2.85%) |
Aug 08, 2006 | 4.434 | 4.434 | 4.199 | 4.230 | 1,063,298 | -0.18(-3.98%) |
Aug 07, 2006 | 4.454 | 4.495 | 4.386 | 4.405 | 733,659 | -0.09(-2.03%) |
Aug 04, 2006 | 4.614 | 4.658 | 4.451 | 4.496 | 715,064 | -0.17(-3.58%) |
Aug 03, 2006 | 4.700 | 4.702 | 4.638 | 4.663 | 502,066 | -0.07(-1.43%) |
Aug 02, 2006 | 4.602 | 4.732 | 4.602 | 4.730 | 460,650 | +0.15(+3.33%) |
Aug 01, 2006 | 4.697 | 4.698 | 4.519 | 4.577 | 373,591 | -0.12(-2.54%) |
Jul 31, 2006 | 4.625 | 4.708 | 4.625 | 4.697 | 234,973 | +0.01(+0.28%) |
Jul 28, 2006 | 4.560 | 4.711 | 4.560 | 4.684 | 190,176 | +0.14(+3.13%) |
Jul 27, 2006 | 4.696 | 4.738 | 4.536 | 4.542 | 296,675 | -0.14(-3.03%) |
Jul 26, 2006 | 4.673 | 4.709 | 4.645 | 4.684 | 326,258 | -0.01(-0.28%) |
Jul 25, 2006 | 4.650 | 4.756 | 4.637 | 4.697 | 227,366 | +0.04(+0.79%) |
Jul 24, 2006 | 4.508 | 4.666 | 4.508 | 4.660 | 280,616 | +0.18(+3.93%) |
Jul 21, 2006 | 4.536 | 4.536 | 4.441 | 4.484 | 364,293 | -0.05(-1.12%) |
Jul 20, 2006 | 4.644 | 4.656 | 4.535 | 4.535 | 600,112 | -0.08(-1.72%) |
Jul 19, 2006 | 4.583 | 4.673 | 4.583 | 4.614 | 539,256 | +0.03(+0.67%) |
Jul 18, 2006 | 4.596 | 4.672 | 4.519 | 4.583 | 540,101 | -0.01(-0.28%) |
Jul 17, 2006 | 4.573 | 4.624 | 4.568 | 4.596 | 311,044 | +0.02(+0.44%) |
Jul 14, 2006 | 4.618 | 4.630 | 4.553 | 4.576 | 558,696 | -0.05(-1.07%) |
Jul 13, 2006 | 4.686 | 4.686 | 4.599 | 4.626 | 413,317 | -0.08(-1.68%) |
Jul 12, 2006 | 4.860 | 4.870 | 4.691 | 4.705 | 281,461 | -0.17(-3.54%) |
Jul 11, 2006 | 4.850 | 4.906 | 4.813 | 4.878 | 518,125 | +0.03(+0.59%) |
Jul 10, 2006 | 4.794 | 4.990 | 4.780 | 4.850 | 559,541 | +0.06(+1.31%) |
Jul 07, 2006 | 4.851 | 4.916 | 4.773 | 4.787 | 264,556 | -0.08(-1.72%) |
Jul 06, 2006 | 4.808 | 5.012 | 4.792 | 4.871 | 708,302 | +0.06(+1.15%) |
Jul 05, 2006 | 4.869 | 4.871 | 4.788 | 4.815 | 338,091 | -0.07(-1.36%) |
Jul 03, 2006 | 4.963 | 4.976 | 4.845 | 4.882 | 227,366 | -0.07(-1.46%) |
Jun 30, 2006 | 4.979 | 5.038 | 4.932 | 4.954 | 1,174,868 | -0.02(-0.31%) |
Jun 29, 2006 | 4.756 | 4.990 | 4.756 | 4.969 | 653,362 | +0.23(+4.76%) |
Jun 28, 2006 | 4.731 | 4.798 | 4.719 | 4.743 | 367,674 | +0.04(+0.83%) |
Jun 27, 2006 | 4.760 | 4.786 | 4.667 | 4.704 | 850,300 | -0.06(-1.17%) |
Jun 26, 2006 | 4.762 | 4.844 | 4.745 | 4.760 | 567,994 | -0.00(-0.05%) |
Jun 23, 2006 | 4.822 | 4.822 | 4.751 | 4.762 | 318,651 | -0.06(-1.25%) |
Jun 22, 2006 | 4.776 | 4.916 | 4.776 | 4.822 | 470,792 | +0.02(+0.34%) |
Jun 21, 2006 | 4.771 | 4.853 | 4.771 | 4.806 | 415,007 | +0.03(+0.72%) |
Jun 20, 2006 | 4.758 | 4.884 | 4.732 | 4.771 | 476,709 | -0.02(-0.35%) |
Jun 19, 2006 | 4.827 | 4.845 | 4.743 | 4.788 | 310,199 | -0.04(-0.81%) |
Jun 16, 2006 | 4.958 | 4.958 | 4.764 | 4.827 | 1,027,798 | -0.13(-2.65%) |
Jun 15, 2006 | 4.774 | 4.993 | 4.767 | 4.958 | 347,389 | +0.22(+4.57%) |
Jun 14, 2006 | 4.732 | 4.939 | 4.722 | 4.742 | 436,138 | +0.01(+0.20%) |
Jun 13, 2006 | 4.708 | 4.820 | 4.698 | 4.732 | 436,138 | -0.00(-0.10%) |
Jun 12, 2006 | 4.886 | 4.898 | 4.730 | 4.737 | 367,674 | -0.16(-3.33%) |
Jun 09, 2006 | 4.934 | 5.001 | 4.870 | 4.900 | 268,782 | -0.01(-0.26%) |
Jun 08, 2006 | 4.815 | 4.932 | 4.780 | 4.913 | 379,508 | +0.10(+2.04%) |
Jun 07, 2006 | 4.861 | 5.022 | 4.808 | 4.815 | 578,136 | -0.02(-0.34%) |
Jun 06, 2006 | 4.832 | 4.866 | 4.774 | 4.832 | 288,223 | +0.01(+0.17%) |
Jun 05, 2006 | 4.963 | 5.002 | 4.824 | 4.824 | 311,044 | -0.15(-2.93%) |
Jun 02, 2006 | 5.027 | 5.027 | 4.880 | 4.969 | 543,482 | -0.05(-1.06%) |