Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.692 | 4.817 | 4.692 | 4.760 | 50,066,288 | +0.06(+1.21%) |
Aug 30, 2006 | 4.703 | 4.731 | 4.652 | 4.703 | 66,167,196 | +0.01(+0.12%) |
Aug 29, 2006 | 4.584 | 4.714 | 4.538 | 4.697 | 60,098,716 | +0.12(+2.61%) |
Aug 28, 2006 | 4.606 | 4.606 | 4.532 | 4.578 | 38,344,676 | +0.03(+0.62%) |
Aug 25, 2006 | 4.532 | 4.606 | 4.470 | 4.549 | 68,696,056 | +0.14(+3.09%) |
Aug 24, 2006 | 4.589 | 4.618 | 4.384 | 4.413 | 82,065,528 | +0.00(+0.00%) |
Aug 23, 2006 | 4.328 | 4.470 | 4.311 | 4.413 | 89,140,560 | +0.19(+4.58%) |
Aug 22, 2006 | 4.237 | 4.254 | 4.157 | 4.220 | 83,982,608 | -0.03(-0.67%) |
Aug 21, 2006 | 4.424 | 4.424 | 4.248 | 4.248 | 123,151,312 | -0.30(-6.63%) |
Aug 18, 2006 | 4.652 | 4.652 | 4.447 | 4.549 | 83,580,624 | -0.10(-2.08%) |
Aug 17, 2006 | 4.697 | 4.788 | 4.555 | 4.646 | 78,360,784 | -0.05(-1.09%) |
Aug 16, 2006 | 4.521 | 4.714 | 4.510 | 4.697 | 104,536,672 | +0.19(+4.29%) |
Aug 15, 2006 | 4.515 | 4.527 | 4.390 | 4.504 | 52,488,408 | +0.05(+1.15%) |
Aug 14, 2006 | 4.293 | 4.453 | 4.293 | 4.453 | 74,156,280 | +0.26(+6.24%) |
Aug 11, 2006 | 4.220 | 4.362 | 4.174 | 4.191 | 68,515,104 | -0.01(-0.27%) |
Aug 10, 2006 | 4.168 | 4.225 | 4.055 | 4.203 | 47,208,600 | +0.03(+0.82%) |
Aug 09, 2006 | 4.259 | 4.265 | 4.163 | 4.168 | 57,490,376 | -0.02(-0.54%) |
Aug 08, 2006 | 4.100 | 4.237 | 4.094 | 4.191 | 83,009,296 | +0.11(+2.79%) |
Aug 07, 2006 | 4.049 | 4.089 | 3.986 | 4.077 | 47,613,224 | +0.02(+0.56%) |
Aug 04, 2006 | 3.924 | 4.055 | 3.907 | 4.055 | 60,128,256 | +0.15(+3.94%) |
Aug 03, 2006 | 3.850 | 3.969 | 3.827 | 3.901 | 50,697,932 | -0.06(-1.44%) |
Aug 02, 2006 | 3.861 | 3.958 | 3.804 | 3.958 | 74,951,456 | +0.22(+5.78%) |
Aug 01, 2006 | 3.799 | 3.799 | 3.679 | 3.742 | 39,866,456 | -0.05(-1.35%) |
Jul 31, 2006 | 3.890 | 3.901 | 3.742 | 3.793 | 44,501,612 | -0.13(-3.19%) |
Jul 28, 2006 | 3.918 | 3.924 | 3.833 | 3.918 | 29,660,120 | +0.03(+0.88%) |
Jul 27, 2006 | 3.878 | 3.930 | 3.850 | 3.884 | 55,482,380 | +0.05(+1.19%) |
Jul 26, 2006 | 3.839 | 3.924 | 3.787 | 3.839 | 67,677,544 | +0.09(+2.43%) |
Jul 25, 2006 | 3.617 | 3.810 | 3.617 | 3.748 | 68,415,224 | +0.13(+3.62%) |
Jul 24, 2006 | 3.577 | 3.645 | 3.600 | 3.617 | 31,787,694 | +0.05(+1.27%) |
Jul 21, 2006 | 3.520 | 3.628 | 3.446 | 3.571 | 64,948,928 | +0.05(+1.45%) |
Jul 20, 2006 | 3.594 | 3.600 | 3.509 | 3.520 | 67,169,352 | -0.08(-2.21%) |
Jul 19, 2006 | 3.668 | 3.696 | 3.560 | 3.600 | 80,206,120 | -0.06(-1.71%) |
Jul 18, 2006 | 3.645 | 3.696 | 3.640 | 3.662 | 32,704,736 | +0.02(+0.47%) |
Jul 17, 2006 | 3.628 | 3.702 | 3.622 | 3.645 | 60,340,680 | +0.02(+0.47%) |
Jul 14, 2006 | 3.725 | 3.736 | 3.571 | 3.628 | 47,879,104 | -0.10(-2.74%) |
Jul 13, 2006 | 3.884 | 3.912 | 3.725 | 3.731 | 63,555,516 | -0.18(-4.65%) |
Jul 12, 2006 | 3.918 | 3.941 | 3.895 | 3.912 | 35,765,352 | +0.05(+1.18%) |
Jul 11, 2006 | 3.912 | 3.935 | 3.839 | 3.867 | 36,825,536 | -0.06(-1.45%) |
Jul 10, 2006 | 3.895 | 3.969 | 3.867 | 3.924 | 47,728,756 | +0.10(+2.53%) |
Jul 07, 2006 | 3.770 | 3.873 | 3.742 | 3.827 | 38,298,956 | +0.08(+2.12%) |
Jul 06, 2006 | 3.765 | 3.787 | 3.742 | 3.748 | 26,771,304 | -0.01(-0.30%) |
Jul 05, 2006 | 3.804 | 3.821 | 3.753 | 3.759 | 29,319,856 | -0.06(-1.49%) |
Jul 03, 2006 | 3.969 | 3.969 | 3.793 | 3.816 | 33,500,268 | -0.13(-3.17%) |
Jun 30, 2006 | 3.821 | 3.952 | 3.782 | 3.941 | 113,691,088 | +0.30(+8.28%) |
Jun 29, 2006 | 3.622 | 3.662 | 3.509 | 3.640 | 70,689,280 | +0.02(+0.63%) |
Jun 28, 2006 | 3.731 | 3.731 | 3.605 | 3.617 | 44,559,112 | -0.10(-2.75%) |
Jun 27, 2006 | 3.753 | 3.787 | 3.708 | 3.719 | 31,585,646 | -0.01(-0.15%) |
Jun 26, 2006 | 3.713 | 3.748 | 3.696 | 3.725 | 26,310,586 | +0.02(+0.46%) |
Jun 23, 2006 | 3.657 | 3.782 | 3.651 | 3.708 | 41,237,712 | +0.05(+1.40%) |
Jun 22, 2006 | 3.679 | 3.742 | 3.645 | 3.657 | 46,453,688 | +0.00(+0.00%) |
Jun 21, 2006 | 3.657 | 3.691 | 3.628 | 3.657 | 73,002,544 | +0.02(+0.47%) |
Jun 20, 2006 | 3.844 | 3.844 | 3.640 | 3.640 | 98,105,768 | -0.19(-5.04%) |
Jun 19, 2006 | 3.821 | 3.895 | 3.799 | 3.833 | 25,850,042 | +0.03(+0.75%) |
Jun 16, 2006 | 3.850 | 3.856 | 3.787 | 3.804 | 23,337,892 | -0.05(-1.33%) |
Jun 15, 2006 | 3.804 | 3.861 | 3.765 | 3.856 | 28,637,570 | +0.10(+2.57%) |
Jun 14, 2006 | 3.804 | 3.816 | 3.696 | 3.759 | 44,985,540 | -0.04(-1.05%) |
Jun 13, 2006 | 3.867 | 3.878 | 3.782 | 3.799 | 28,638,624 | -0.05(-1.33%) |
Jun 12, 2006 | 3.895 | 3.969 | 3.827 | 3.850 | 36,267,748 | +0.01(+0.15%) |
Jun 09, 2006 | 3.821 | 3.878 | 3.799 | 3.844 | 33,793,404 | +0.06(+1.50%) |
Jun 08, 2006 | 3.873 | 3.878 | 3.748 | 3.787 | 62,181,624 | -0.07(-1.91%) |
Jun 07, 2006 | 3.924 | 3.935 | 3.856 | 3.861 | 31,858,384 | -0.06(-1.59%) |
Jun 06, 2006 | 3.958 | 3.992 | 3.895 | 3.924 | 36,710,004 | -0.03(-0.72%) |
Jun 05, 2006 | 4.003 | 4.026 | 3.947 | 3.952 | 32,359,372 | -0.09(-2.11%) |
Jun 02, 2006 | 4.117 | 4.117 | 4.003 | 4.038 | 33,769,312 | -0.07(-1.80%) |