Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.000 | 4.050 | 3.990 | 4.050 | 6,500 | +0.01(+0.25%) |
Aug 30, 2006 | 4.060 | 4.060 | 3.900 | 4.040 | 11,400 | -0.11(-2.65%) |
Aug 29, 2006 | 4.050 | 4.160 | 4.050 | 4.150 | 15,400 | +0.10(+2.47%) |
Aug 28, 2006 | 3.980 | 4.050 | 3.970 | 4.050 | 13,300 | +0.01(+0.25%) |
Aug 25, 2006 | 4.050 | 4.050 | 3.960 | 4.040 | 17,100 | -0.06(-1.46%) |
Aug 24, 2006 | 4.020 | 4.150 | 4.010 | 4.100 | 3,400 | -0.04(-0.97%) |
Aug 23, 2006 | 4.080 | 4.150 | 3.940 | 4.140 | 13,700 | +0.09(+2.22%) |
Aug 22, 2006 | 4.050 | 4.140 | 4.030 | 4.050 | 22,500 | -0.05(-1.22%) |
Aug 21, 2006 | 4.140 | 4.140 | 4.090 | 4.100 | 4,000 | -0.02(-0.49%) |
Aug 18, 2006 | 3.980 | 4.140 | 3.800 | 4.120 | 43,400 | +0.11(+2.74%) |
Aug 17, 2006 | 3.870 | 4.090 | 3.870 | 4.010 | 17,800 | +0.14(+3.62%) |
Aug 16, 2006 | 3.740 | 3.910 | 3.720 | 3.870 | 15,600 | +0.09(+2.38%) |
Aug 15, 2006 | 3.920 | 4.000 | 3.660 | 3.780 | 12,900 | -0.02(-0.53%) |
Aug 14, 2006 | 3.860 | 3.860 | 3.660 | 3.800 | 19,500 | -0.06(-1.55%) |
Aug 11, 2006 | 4.050 | 4.050 | 3.830 | 3.860 | 14,000 | +0.01(+0.26%) |
Aug 10, 2006 | 3.980 | 3.980 | 3.850 | 3.850 | 49,400 | -0.05(-1.28%) |
Aug 09, 2006 | 3.900 | 3.950 | 3.750 | 3.900 | 52,600 | -0.07(-1.76%) |
Aug 08, 2006 | 4.200 | 4.200 | 3.780 | 3.970 | 106,600 | -0.38(-8.73%) |
Aug 07, 2006 | 4.900 | 4.970 | 4.200 | 4.350 | 96,500 | -0.52(-10.68%) |
Aug 04, 2006 | 4.730 | 4.870 | 4.650 | 4.870 | 8,800 | +0.09(+1.88%) |
Aug 03, 2006 | 4.650 | 4.780 | 4.650 | 4.780 | 7,800 | +0.05(+1.06%) |
Aug 02, 2006 | 4.700 | 4.750 | 4.600 | 4.730 | 6,900 | +0.13(+2.83%) |
Aug 01, 2006 | 4.700 | 4.700 | 4.500 | 4.600 | 26,400 | -0.08(-1.71%) |
Jul 31, 2006 | 4.700 | 4.730 | 4.640 | 4.680 | 4,400 | -0.07(-1.47%) |
Jul 28, 2006 | 4.650 | 4.780 | 4.640 | 4.750 | 16,200 | +0.09(+1.93%) |
Jul 27, 2006 | 4.710 | 4.750 | 4.660 | 4.660 | 6,200 | -0.17(-3.52%) |
Jul 26, 2006 | 4.660 | 4.830 | 4.660 | 4.830 | 5,900 | +0.06(+1.26%) |
Jul 25, 2006 | 4.800 | 4.800 | 4.640 | 4.770 | 9,800 | -0.11(-2.25%) |
Jul 24, 2006 | 4.800 | 4.880 | 4.750 | 4.880 | 4,300 | +0.02(+0.41%) |
Jul 21, 2006 | 4.900 | 4.950 | 4.728 | 4.860 | 6,900 | -0.05(-1.02%) |
Jul 20, 2006 | 4.750 | 4.950 | 4.750 | 4.910 | 14,000 | +0.07(+1.45%) |
Jul 19, 2006 | 4.600 | 4.840 | 4.540 | 4.840 | 38,300 | +0.23(+4.99%) |
Jul 18, 2006 | 4.590 | 4.610 | 4.380 | 4.610 | 12,800 | -0.02(-0.43%) |
Jul 17, 2006 | 4.640 | 4.640 | 4.570 | 4.630 | 7,200 | -0.02(-0.43%) |
Jul 14, 2006 | 4.740 | 4.780 | 4.580 | 4.650 | 11,900 | +0.01(+0.22%) |
Jul 13, 2006 | 4.680 | 4.780 | 4.580 | 4.640 | 31,200 | -0.15(-3.13%) |
Jul 12, 2006 | 4.700 | 4.900 | 4.560 | 4.790 | 27,800 | -0.07(-1.44%) |
Jul 11, 2006 | 4.700 | 4.890 | 4.520 | 4.860 | 32,700 | +0.07(+1.46%) |
Jul 10, 2006 | 4.770 | 4.790 | 4.650 | 4.790 | 34,700 | +0.01(+0.21%) |
Jul 07, 2006 | 4.810 | 4.810 | 4.780 | 4.780 | 20,100 | +0.03(+0.63%) |
Jul 06, 2006 | 4.750 | 4.940 | 4.680 | 4.750 | 65,300 | -0.06(-1.25%) |
Jul 05, 2006 | 4.800 | 4.910 | 4.750 | 4.810 | 48,200 | -0.16(-3.22%) |
Jul 03, 2006 | 4.830 | 4.970 | 4.760 | 4.970 | 4,400 | -0.00(-0.00%) |
Jun 30, 2006 | 4.990 | 4.990 | 4.760 | 4.970 | 8,200 | +0.05(+1.02%) |
Jun 29, 2006 | 4.990 | 4.990 | 4.900 | 4.920 | 16,100 | -0.03(-0.61%) |
Jun 28, 2006 | 5.000 | 5.000 | 4.750 | 4.950 | 28,000 | -0.05(-1.00%) |
Jun 27, 2006 | 5.120 | 5.122 | 4.910 | 5.000 | 5,900 | -0.03(-0.60%) |
Jun 26, 2006 | 5.100 | 5.100 | 5.030 | 5.030 | 4,800 | -0.16(-3.08%) |
Jun 23, 2006 | 5.200 | 5.200 | 5.000 | 5.190 | 14,100 | -0.01(-0.19%) |
Jun 22, 2006 | 5.110 | 5.200 | 5.100 | 5.200 | 5,400 | +0.05(+0.97%) |
Jun 21, 2006 | 5.100 | 5.160 | 5.000 | 5.150 | 7,400 | -0.03(-0.58%) |
Jun 20, 2006 | 5.210 | 5.230 | 4.900 | 5.180 | 14,500 | -0.04(-0.77%) |
Jun 19, 2006 | 5.150 | 5.220 | 5.000 | 5.220 | 12,100 | +0.02(+0.38%) |
Jun 16, 2006 | 5.140 | 5.220 | 5.100 | 5.200 | 15,900 | +0.05(+0.97%) |
Jun 15, 2006 | 4.910 | 5.150 | 4.810 | 5.150 | 29,100 | +0.23(+4.67%) |
Jun 14, 2006 | 4.680 | 4.920 | 4.680 | 4.920 | 26,300 | +0.14(+2.93%) |
Jun 13, 2006 | 4.800 | 4.920 | 4.650 | 4.780 | 37,700 | -0.12(-2.45%) |
Jun 12, 2006 | 5.050 | 5.050 | 4.900 | 4.900 | 5,000 | -0.05(-1.01%) |
Jun 09, 2006 | 4.950 | 5.050 | 4.630 | 4.950 | 96,500 | -0.15(-2.94%) |
Jun 08, 2006 | 5.200 | 5.200 | 4.910 | 5.100 | 29,900 | -0.06(-1.16%) |
Jun 07, 2006 | 5.200 | 5.300 | 5.010 | 5.160 | 28,700 | -0.04(-0.77%) |
Jun 06, 2006 | 5.120 | 5.200 | 5.000 | 5.200 | 47,600 | -0.05(-0.95%) |
Jun 05, 2006 | 5.200 | 5.250 | 5.000 | 5.250 | 35,700 | +0.00(+0.00%) |
Jun 02, 2006 | 5.220 | 5.250 | 5.160 | 5.250 | 11,200 | +0.02(+0.38%) |