Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.673 | 3.687 | 3.670 | 3.684 | 439,931 | +0.01(+0.28%) |
Aug 30, 2006 | 3.659 | 3.691 | 3.646 | 3.673 | 494,706 | +0.00(+0.00%) |
Aug 29, 2006 | 3.639 | 3.677 | 3.635 | 3.673 | 472,220 | +0.02(+0.47%) |
Aug 28, 2006 | 3.642 | 3.663 | 3.632 | 3.656 | 389,192 | +0.01(+0.27%) |
Aug 25, 2006 | 3.649 | 3.666 | 3.642 | 3.646 | 546,022 | +0.00(+0.11%) |
Aug 24, 2006 | 3.639 | 3.659 | 3.639 | 3.642 | 451,751 | -0.01(-0.38%) |
Aug 23, 2006 | 3.653 | 3.659 | 3.635 | 3.656 | 452,328 | +0.01(+0.38%) |
Aug 22, 2006 | 3.639 | 3.659 | 3.613 | 3.642 | 857,664 | +0.00(+0.10%) |
Aug 21, 2006 | 3.653 | 3.659 | 3.639 | 3.639 | 574,851 | -0.01(-0.38%) |
Aug 18, 2006 | 3.621 | 3.656 | 3.618 | 3.653 | 520,941 | +0.03(+0.77%) |
Aug 17, 2006 | 3.653 | 3.666 | 3.614 | 3.625 | 865,448 | -0.03(-0.95%) |
Aug 16, 2006 | 3.659 | 3.666 | 3.647 | 3.659 | 514,022 | +0.01(+0.38%) |
Aug 15, 2006 | 3.653 | 3.659 | 3.628 | 3.646 | 482,022 | +0.02(+0.57%) |
Aug 14, 2006 | 3.632 | 3.649 | 3.625 | 3.625 | 427,823 | -0.01(-0.29%) |
Aug 11, 2006 | 3.618 | 3.666 | 3.618 | 3.635 | 969,521 | +0.01(+0.21%) |
Aug 10, 2006 | 3.621 | 3.628 | 3.590 | 3.628 | 861,700 | +0.03(+0.85%) |
Aug 09, 2006 | 3.594 | 3.607 | 3.580 | 3.597 | 761,375 | +0.01(+0.15%) |
Aug 08, 2006 | 3.587 | 3.601 | 3.573 | 3.592 | 474,526 | +0.01(+0.23%) |
Aug 07, 2006 | 3.562 | 3.590 | 3.560 | 3.583 | 641,735 | +0.03(+0.78%) |
Aug 04, 2006 | 3.576 | 3.590 | 3.549 | 3.555 | 413,408 | -0.01(-0.39%) |
Aug 03, 2006 | 3.597 | 3.601 | 3.549 | 3.569 | 548,617 | -0.03(-0.77%) |
Aug 02, 2006 | 3.625 | 3.632 | 3.594 | 3.597 | 575,428 | -0.03(-0.77%) |
Aug 01, 2006 | 3.618 | 3.625 | 3.604 | 3.625 | 454,922 | +0.01(+0.19%) |
Jul 31, 2006 | 3.618 | 3.642 | 3.614 | 3.618 | 440,219 | -0.02(-0.48%) |
Jul 28, 2006 | 3.611 | 3.639 | 3.611 | 3.635 | 522,382 | +0.01(+0.29%) |
Jul 27, 2006 | 3.625 | 3.659 | 3.614 | 3.625 | 621,554 | -0.04(-1.04%) |
Jul 26, 2006 | 3.642 | 3.666 | 3.639 | 3.663 | 469,048 | +0.02(+0.67%) |
Jul 25, 2006 | 3.639 | 3.653 | 3.628 | 3.639 | 501,914 | -0.01(-0.29%) |
Jul 24, 2006 | 3.642 | 3.653 | 3.635 | 3.649 | 336,146 | +0.02(+0.48%) |
Jul 21, 2006 | 3.632 | 3.642 | 3.625 | 3.632 | 343,930 | -0.00(-0.10%) |
Jul 20, 2006 | 3.611 | 3.649 | 3.611 | 3.635 | 476,832 | -0.01(-0.19%) |
Jul 19, 2006 | 3.614 | 3.642 | 3.607 | 3.642 | 671,429 | +0.02(+0.61%) |
Jul 18, 2006 | 3.621 | 3.628 | 3.583 | 3.620 | 515,175 | +0.02(+0.64%) |
Jul 17, 2006 | 3.618 | 3.625 | 3.590 | 3.597 | 499,319 | -0.01(-0.38%) |
Jul 14, 2006 | 3.597 | 3.625 | 3.587 | 3.611 | 520,076 | +0.00(+0.10%) |
Jul 13, 2006 | 3.594 | 3.635 | 3.594 | 3.607 | 516,905 | -0.00(-0.10%) |
Jul 12, 2006 | 3.604 | 3.630 | 3.576 | 3.611 | 628,185 | -0.02(-0.48%) |
Jul 11, 2006 | 3.583 | 3.639 | 3.583 | 3.628 | 635,392 | +0.02(+0.67%) |
Jul 10, 2006 | 3.601 | 3.604 | 3.566 | 3.604 | 514,310 | +0.03(+0.78%) |
Jul 07, 2006 | 3.583 | 3.587 | 3.552 | 3.576 | 462,706 | -0.01(-0.39%) |
Jul 06, 2006 | 3.559 | 3.590 | 3.559 | 3.590 | 433,012 | +0.01(+0.39%) |
Jul 05, 2006 | 3.555 | 3.576 | 3.538 | 3.576 | 384,579 | +0.01(+0.29%) |
Jul 03, 2006 | 3.538 | 3.580 | 3.531 | 3.566 | 326,633 | +0.03(+0.78%) |
Jun 30, 2006 | 3.503 | 3.538 | 3.496 | 3.538 | 514,887 | +0.03(+0.99%) |
Jun 29, 2006 | 3.458 | 3.507 | 3.455 | 3.503 | 682,095 | +0.04(+1.20%) |
Jun 28, 2006 | 3.476 | 3.483 | 3.458 | 3.462 | 450,886 | -0.03(-0.89%) |
Jun 27, 2006 | 3.472 | 3.500 | 3.469 | 3.493 | 537,085 | +0.02(+0.50%) |
Jun 26, 2006 | 3.486 | 3.503 | 3.469 | 3.476 | 652,401 | -0.01(-0.20%) |
Jun 23, 2006 | 3.500 | 3.507 | 3.483 | 3.483 | 420,039 | +0.00(+0.00%) |
Jun 22, 2006 | 3.517 | 3.517 | 3.483 | 3.483 | 520,653 | -0.01(-0.40%) |
Jun 21, 2006 | 3.490 | 3.510 | 3.472 | 3.496 | 454,922 | -0.01(-0.30%) |
Jun 20, 2006 | 3.510 | 3.542 | 3.493 | 3.507 | 428,976 | +0.01(+0.40%) |
Jun 19, 2006 | 3.545 | 3.552 | 3.483 | 3.493 | 417,156 | -0.03(-0.89%) |
Jun 16, 2006 | 3.576 | 3.582 | 3.503 | 3.524 | 574,275 | -0.06(-1.74%) |
Jun 15, 2006 | 3.597 | 3.597 | 3.566 | 3.587 | 371,030 | +0.02(+0.68%) |
Jun 14, 2006 | 3.590 | 3.625 | 3.555 | 3.562 | 512,580 | -0.04(-1.06%) |
Jun 13, 2006 | 3.552 | 3.628 | 3.552 | 3.601 | 680,654 | +0.02(+0.58%) |
Jun 12, 2006 | 3.594 | 3.594 | 3.552 | 3.580 | 747,537 | +0.02(+0.58%) |
Jun 09, 2006 | 3.503 | 3.559 | 3.496 | 3.559 | 637,410 | +0.06(+1.58%) |
Jun 08, 2006 | 3.542 | 3.573 | 3.493 | 3.503 | 517,481 | -0.05(-1.37%) |
Jun 07, 2006 | 3.528 | 3.573 | 3.524 | 3.552 | 912,728 | +0.03(+0.89%) |
Jun 06, 2006 | 3.479 | 3.531 | 3.476 | 3.521 | 683,537 | +0.03(+0.90%) |
Jun 05, 2006 | 3.434 | 3.493 | 3.434 | 3.490 | 672,582 | +0.03(+0.80%) |
Jun 02, 2006 | 3.420 | 3.486 | 3.420 | 3.462 | 658,456 | +0.02(+0.71%) |