Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.673 | 3.687 | 3.669 | 3.683 | 440,017 | +0.01(+0.28%) |
Aug 30, 2006 | 3.659 | 3.690 | 3.645 | 3.673 | 494,803 | +0.00(+0.00%) |
Aug 29, 2006 | 3.638 | 3.676 | 3.635 | 3.673 | 472,312 | +0.02(+0.47%) |
Aug 28, 2006 | 3.641 | 3.662 | 3.631 | 3.655 | 389,268 | +0.01(+0.28%) |
Aug 25, 2006 | 3.648 | 3.666 | 3.641 | 3.645 | 546,129 | +0.00(+0.11%) |
Aug 24, 2006 | 3.638 | 3.659 | 3.638 | 3.641 | 451,839 | -0.01(-0.38%) |
Aug 23, 2006 | 3.652 | 3.659 | 3.635 | 3.655 | 452,416 | +0.01(+0.38%) |
Aug 22, 2006 | 3.638 | 3.659 | 3.612 | 3.641 | 857,832 | +0.00(+0.10%) |
Aug 21, 2006 | 3.652 | 3.659 | 3.638 | 3.638 | 574,964 | -0.01(-0.38%) |
Aug 18, 2006 | 3.621 | 3.655 | 3.617 | 3.652 | 521,043 | +0.03(+0.77%) |
Aug 17, 2006 | 3.652 | 3.666 | 3.614 | 3.624 | 865,617 | -0.03(-0.95%) |
Aug 16, 2006 | 3.659 | 3.666 | 3.646 | 3.659 | 514,122 | +0.01(+0.38%) |
Aug 15, 2006 | 3.652 | 3.659 | 3.628 | 3.645 | 482,116 | +0.02(+0.57%) |
Aug 14, 2006 | 3.631 | 3.648 | 3.624 | 3.624 | 427,907 | -0.01(-0.29%) |
Aug 11, 2006 | 3.617 | 3.666 | 3.617 | 3.635 | 969,711 | +0.01(+0.21%) |
Aug 10, 2006 | 3.621 | 3.627 | 3.589 | 3.627 | 861,869 | +0.03(+0.85%) |
Aug 09, 2006 | 3.593 | 3.607 | 3.579 | 3.596 | 761,524 | +0.01(+0.15%) |
Aug 08, 2006 | 3.586 | 3.600 | 3.572 | 3.591 | 474,619 | +0.01(+0.23%) |
Aug 07, 2006 | 3.562 | 3.589 | 3.559 | 3.582 | 641,860 | +0.03(+0.78%) |
Aug 04, 2006 | 3.576 | 3.589 | 3.548 | 3.555 | 413,489 | -0.01(-0.39%) |
Aug 03, 2006 | 3.596 | 3.600 | 3.548 | 3.569 | 548,724 | -0.03(-0.77%) |
Aug 02, 2006 | 3.624 | 3.631 | 3.593 | 3.596 | 575,540 | -0.03(-0.77%) |
Aug 01, 2006 | 3.617 | 3.624 | 3.603 | 3.624 | 455,011 | +0.01(+0.19%) |
Jul 31, 2006 | 3.617 | 3.641 | 3.614 | 3.617 | 440,306 | -0.02(-0.48%) |
Jul 28, 2006 | 3.610 | 3.638 | 3.610 | 3.635 | 522,484 | +0.01(+0.29%) |
Jul 27, 2006 | 3.624 | 3.659 | 3.614 | 3.624 | 621,676 | -0.04(-1.04%) |
Jul 26, 2006 | 3.641 | 3.666 | 3.638 | 3.662 | 469,140 | +0.02(+0.67%) |
Jul 25, 2006 | 3.638 | 3.652 | 3.628 | 3.638 | 502,012 | -0.01(-0.29%) |
Jul 24, 2006 | 3.641 | 3.652 | 3.635 | 3.648 | 336,212 | +0.02(+0.48%) |
Jul 21, 2006 | 3.631 | 3.641 | 3.624 | 3.631 | 343,998 | -0.00(-0.10%) |
Jul 20, 2006 | 3.610 | 3.648 | 3.610 | 3.635 | 476,926 | -0.01(-0.19%) |
Jul 19, 2006 | 3.614 | 3.641 | 3.607 | 3.641 | 671,560 | +0.02(+0.61%) |
Jul 18, 2006 | 3.621 | 3.628 | 3.582 | 3.619 | 515,276 | +0.02(+0.64%) |
Jul 17, 2006 | 3.617 | 3.624 | 3.589 | 3.596 | 499,417 | -0.01(-0.38%) |
Jul 14, 2006 | 3.596 | 3.624 | 3.586 | 3.610 | 520,178 | +0.00(+0.10%) |
Jul 13, 2006 | 3.593 | 3.635 | 3.593 | 3.607 | 517,006 | -0.00(-0.10%) |
Jul 12, 2006 | 3.603 | 3.629 | 3.576 | 3.610 | 628,308 | -0.02(-0.48%) |
Jul 11, 2006 | 3.582 | 3.638 | 3.582 | 3.628 | 635,517 | +0.02(+0.67%) |
Jul 10, 2006 | 3.600 | 3.603 | 3.565 | 3.603 | 514,411 | +0.03(+0.78%) |
Jul 07, 2006 | 3.582 | 3.586 | 3.551 | 3.576 | 462,797 | -0.01(-0.39%) |
Jul 06, 2006 | 3.558 | 3.589 | 3.558 | 3.589 | 433,097 | +0.01(+0.39%) |
Jul 05, 2006 | 3.555 | 3.576 | 3.537 | 3.576 | 384,655 | +0.01(+0.29%) |
Jul 03, 2006 | 3.537 | 3.579 | 3.530 | 3.565 | 326,697 | +0.03(+0.78%) |
Jun 30, 2006 | 3.503 | 3.537 | 3.496 | 3.537 | 514,987 | +0.03(+0.99%) |
Jun 29, 2006 | 3.458 | 3.506 | 3.454 | 3.503 | 682,229 | +0.04(+1.20%) |
Jun 28, 2006 | 3.475 | 3.482 | 3.458 | 3.461 | 450,974 | -0.03(-0.89%) |
Jun 27, 2006 | 3.472 | 3.499 | 3.468 | 3.492 | 537,190 | +0.02(+0.50%) |
Jun 26, 2006 | 3.485 | 3.503 | 3.468 | 3.475 | 652,529 | -0.01(-0.20%) |
Jun 23, 2006 | 3.499 | 3.506 | 3.482 | 3.482 | 420,121 | +0.00(+0.00%) |
Jun 22, 2006 | 3.517 | 3.517 | 3.482 | 3.482 | 520,754 | -0.01(-0.40%) |
Jun 21, 2006 | 3.489 | 3.510 | 3.472 | 3.496 | 455,011 | -0.01(-0.30%) |
Jun 20, 2006 | 3.510 | 3.541 | 3.492 | 3.506 | 429,060 | +0.01(+0.40%) |
Jun 19, 2006 | 3.544 | 3.551 | 3.482 | 3.492 | 417,238 | -0.03(-0.89%) |
Jun 16, 2006 | 3.576 | 3.581 | 3.503 | 3.524 | 574,387 | -0.06(-1.74%) |
Jun 15, 2006 | 3.596 | 3.596 | 3.565 | 3.586 | 371,102 | +0.02(+0.68%) |
Jun 14, 2006 | 3.589 | 3.624 | 3.555 | 3.562 | 512,681 | -0.04(-1.06%) |
Jun 13, 2006 | 3.551 | 3.628 | 3.551 | 3.600 | 680,787 | +0.02(+0.58%) |
Jun 12, 2006 | 3.593 | 3.593 | 3.551 | 3.579 | 747,684 | +0.02(+0.58%) |
Jun 09, 2006 | 3.503 | 3.558 | 3.496 | 3.558 | 637,535 | +0.06(+1.58%) |
Jun 08, 2006 | 3.541 | 3.572 | 3.492 | 3.503 | 517,583 | -0.05(-1.37%) |
Jun 07, 2006 | 3.527 | 3.572 | 3.524 | 3.551 | 912,906 | +0.03(+0.89%) |
Jun 06, 2006 | 3.478 | 3.530 | 3.475 | 3.520 | 683,670 | +0.03(+0.90%) |
Jun 05, 2006 | 3.433 | 3.492 | 3.433 | 3.489 | 672,713 | +0.03(+0.80%) |
Jun 02, 2006 | 3.419 | 3.485 | 3.419 | 3.461 | 658,584 | +0.02(+0.71%) |