Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.315 | 2.360 | 2.295 | 2.306 | 1,972,987 | -0.01(-0.44%) |
Aug 30, 2006 | 2.338 | 2.356 | 2.305 | 2.316 | 1,463,407 | -0.01(-0.44%) |
Aug 29, 2006 | 2.334 | 2.356 | 2.273 | 2.327 | 1,161,511 | +0.00(+0.12%) |
Aug 28, 2006 | 2.268 | 2.341 | 2.266 | 2.324 | 1,713,727 | +0.06(+2.63%) |
Aug 25, 2006 | 2.252 | 2.283 | 2.232 | 2.264 | 731,703 | +0.01(+0.45%) |
Aug 24, 2006 | 2.261 | 2.276 | 2.242 | 2.254 | 1,904,218 | -0.00(-0.13%) |
Aug 23, 2006 | 2.266 | 2.274 | 2.238 | 2.257 | 1,589,255 | +0.00(+0.00%) |
Aug 22, 2006 | 2.238 | 2.268 | 2.215 | 2.257 | 1,460,656 | +0.01(+0.39%) |
Aug 21, 2006 | 2.210 | 2.254 | 2.202 | 2.248 | 812,163 | +0.03(+1.31%) |
Aug 18, 2006 | 2.260 | 2.268 | 2.190 | 2.219 | 1,158,072 | -0.03(-1.55%) |
Aug 17, 2006 | 2.254 | 2.261 | 2.231 | 2.254 | 1,178,703 | +0.00(+0.19%) |
Aug 16, 2006 | 2.251 | 2.270 | 2.239 | 2.250 | 1,116,811 | +0.02(+0.98%) |
Aug 15, 2006 | 2.207 | 2.252 | 2.172 | 2.228 | 1,366,443 | +0.05(+2.47%) |
Aug 14, 2006 | 2.133 | 2.209 | 2.124 | 2.174 | 1,908,344 | +0.06(+2.61%) |
Aug 11, 2006 | 2.145 | 2.212 | 2.110 | 2.119 | 1,966,110 | -0.04(-1.75%) |
Aug 10, 2006 | 2.174 | 2.207 | 2.154 | 2.156 | 2,413,109 | -0.03(-1.33%) |
Aug 09, 2006 | 2.197 | 2.219 | 2.181 | 2.186 | 2,010,810 | +0.02(+0.74%) |
Aug 08, 2006 | 2.248 | 2.264 | 2.164 | 2.170 | 2,502,509 | -0.07(-2.93%) |
Aug 07, 2006 | 2.218 | 2.239 | 2.199 | 2.235 | 3,567,056 | -0.00(-0.20%) |
Aug 04, 2006 | 2.261 | 2.306 | 2.212 | 2.239 | 1,709,601 | +0.03(+1.18%) |
Aug 03, 2006 | 2.212 | 2.252 | 2.196 | 2.213 | 1,876,710 | -0.01(-0.65%) |
Aug 02, 2006 | 2.309 | 2.309 | 2.212 | 2.228 | 3,054,038 | -0.07(-2.92%) |
Aug 01, 2006 | 2.357 | 2.357 | 2.270 | 2.295 | 2,336,776 | -0.06(-2.65%) |
Jul 31, 2006 | 2.292 | 2.380 | 2.251 | 2.357 | 4,654,296 | +0.05(+2.34%) |
Jul 28, 2006 | 2.312 | 2.328 | 2.273 | 2.303 | 5,417,634 | +0.11(+4.97%) |
Jul 27, 2006 | 2.174 | 2.218 | 2.117 | 2.194 | 2,651,051 | +0.03(+1.55%) |
Jul 26, 2006 | 2.154 | 2.172 | 2.090 | 2.161 | 2,120,153 | +0.00(+0.20%) |
Jul 25, 2006 | 2.087 | 2.161 | 2.065 | 2.156 | 2,899,995 | +0.08(+3.71%) |
Jul 24, 2006 | 2.014 | 2.079 | 1.989 | 2.079 | 2,463,999 | +0.07(+3.32%) |
Jul 21, 2006 | 1.992 | 2.045 | 1.969 | 2.013 | 4,289,820 | +0.02(+1.02%) |
Jul 20, 2006 | 2.066 | 2.072 | 1.991 | 1.992 | 2,402,794 | -0.07(-3.25%) |
Jul 19, 2006 | 1.943 | 2.062 | 1.943 | 2.059 | 2,544,458 | +0.12(+6.31%) |
Jul 18, 2006 | 1.905 | 1.940 | 1.890 | 1.937 | 1,506,732 | +0.04(+2.15%) |
Jul 17, 2006 | 1.918 | 1.933 | 1.877 | 1.896 | 1,717,165 | -0.03(-1.36%) |
Jul 14, 2006 | 1.949 | 1.956 | 1.899 | 1.922 | 1,819,631 | -0.02(-0.90%) |
Jul 13, 2006 | 1.978 | 2.008 | 1.938 | 1.940 | 1,753,613 | -0.06(-2.91%) |
Jul 12, 2006 | 2.002 | 2.077 | 1.998 | 1.998 | 2,332,649 | -0.01(-0.43%) |
Jul 11, 2006 | 1.979 | 2.024 | 1.941 | 2.007 | 2,251,502 | +0.02(+0.95%) |
Jul 10, 2006 | 1.999 | 2.015 | 1.982 | 1.988 | 1,615,387 | -0.01(-0.58%) |
Jul 07, 2006 | 2.031 | 2.031 | 1.982 | 1.999 | 1,916,596 | -0.04(-1.93%) |
Jul 06, 2006 | 2.047 | 2.072 | 2.011 | 2.039 | 1,411,143 | -0.00(-0.07%) |
Jul 05, 2006 | 2.042 | 2.055 | 1.998 | 2.040 | 1,803,127 | -0.00(-0.07%) |
Jul 03, 2006 | 2.043 | 2.074 | 2.017 | 2.042 | 1,013,657 | -0.03(-1.54%) |
Jun 30, 2006 | 2.116 | 2.139 | 2.059 | 2.074 | 8,721,992 | -0.02(-0.97%) |
Jun 29, 2006 | 1.970 | 2.100 | 1.970 | 2.094 | 2,629,732 | +0.15(+7.62%) |
Jun 28, 2006 | 1.975 | 1.994 | 1.933 | 1.946 | 2,953,635 | -0.02(-0.96%) |
Jun 27, 2006 | 2.046 | 2.046 | 1.963 | 1.965 | 2,617,354 | -0.07(-3.50%) |
Jun 26, 2006 | 2.069 | 2.069 | 2.034 | 2.036 | 1,641,519 | -0.02(-0.92%) |
Jun 23, 2006 | 1.973 | 2.062 | 1.946 | 2.055 | 2,680,621 | +0.08(+4.05%) |
Jun 22, 2006 | 2.021 | 2.021 | 1.960 | 1.975 | 3,408,887 | -0.05(-2.30%) |
Jun 21, 2006 | 1.991 | 2.045 | 1.985 | 2.021 | 2,022,500 | +0.02(+1.24%) |
Jun 20, 2006 | 1.999 | 2.002 | 1.959 | 1.997 | 4,335,895 | -0.01(-0.72%) |
Jun 19, 2006 | 2.077 | 2.077 | 2.001 | 2.011 | 1,855,391 | -0.06(-3.02%) |
Jun 16, 2006 | 2.093 | 2.100 | 2.058 | 2.074 | 5,755,291 | -0.02(-0.83%) |
Jun 15, 2006 | 2.074 | 2.129 | 2.061 | 2.091 | 6,209,855 | +0.04(+1.84%) |
Jun 14, 2006 | 1.947 | 2.062 | 1.947 | 2.053 | 5,595,058 | +0.09(+4.59%) |
Jun 13, 2006 | 2.043 | 2.058 | 1.922 | 1.963 | 10,246,605 | -0.10(-4.80%) |
Jun 12, 2006 | 2.164 | 2.164 | 2.056 | 2.062 | 3,695,654 | -0.11(-4.96%) |
Jun 09, 2006 | 2.228 | 2.229 | 2.154 | 2.170 | 3,833,880 | -0.06(-2.61%) |
Jun 08, 2006 | 2.268 | 2.268 | 2.183 | 2.228 | 3,580,810 | -0.06(-2.42%) |
Jun 07, 2006 | 2.282 | 2.322 | 2.223 | 2.283 | 2,849,794 | -0.00(-0.13%) |
Jun 06, 2006 | 2.327 | 2.363 | 2.263 | 2.286 | 2,577,468 | -0.04(-1.75%) |
Jun 05, 2006 | 2.373 | 2.373 | 2.327 | 2.327 | 2,388,352 | -0.06(-2.44%) |
Jun 02, 2006 | 2.443 | 2.452 | 2.367 | 2.385 | 2,800,280 | -0.04(-1.62%) |