Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.614 | 3.642 | 3.614 | 3.633 | 9,055 | -0.01(-0.34%) |
Aug 30, 2006 | 3.602 | 3.648 | 3.590 | 3.645 | 28,461 | +0.03(+0.94%) |
Aug 29, 2006 | 3.618 | 3.627 | 3.611 | 3.611 | 3,234 | -0.03(-0.93%) |
Aug 28, 2006 | 3.633 | 3.645 | 3.633 | 3.645 | 970 | +0.01(+0.34%) |
Aug 25, 2006 | 3.630 | 3.633 | 3.630 | 3.633 | 970 | +0.01(+0.26%) |
Aug 24, 2006 | 3.633 | 3.645 | 3.619 | 3.624 | 5,174 | -0.02(-0.68%) |
Aug 23, 2006 | 3.788 | 3.788 | 3.648 | 3.648 | 13,907 | -0.15(-4.06%) |
Aug 22, 2006 | 3.781 | 3.803 | 3.772 | 3.803 | 9,055 | +0.03(+0.82%) |
Aug 21, 2006 | 3.726 | 3.772 | 3.726 | 3.772 | 4,527 | +0.02(+0.41%) |
Aug 18, 2006 | 3.757 | 3.757 | 3.754 | 3.757 | 5,498 | -0.01(-0.16%) |
Aug 17, 2006 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.772 | 3.778 | 3.760 | 3.763 | 4,851 | -0.02(-0.49%) |
Aug 15, 2006 | 3.794 | 3.803 | 3.775 | 3.781 | 13,907 | -0.03(-0.73%) |
Aug 14, 2006 | 3.818 | 3.818 | 3.806 | 3.809 | 3,881 | -0.01(-0.24%) |
Aug 11, 2006 | 3.818 | 3.818 | 3.818 | 3.818 | 1,617 | -0.02(-0.40%) |
Aug 10, 2006 | 3.809 | 3.834 | 3.809 | 3.834 | 5,498 | -0.04(-1.04%) |
Aug 09, 2006 | 3.865 | 3.874 | 3.865 | 3.874 | 1,293 | -0.01(-0.16%) |
Aug 08, 2006 | 3.849 | 3.880 | 3.849 | 3.880 | 7,115 | +0.01(+0.16%) |
Aug 07, 2006 | 3.856 | 3.874 | 3.856 | 3.874 | 4,204 | +0.06(+1.46%) |
Aug 04, 2006 | 3.865 | 3.865 | 3.812 | 3.818 | 16,171 | -0.10(-2.45%) |
Aug 03, 2006 | 4.019 | 4.019 | 3.914 | 3.914 | 94,764 | -0.09(-2.24%) |
Aug 02, 2006 | 3.682 | 4.035 | 3.673 | 4.004 | 70,507 | +0.32(+8.73%) |
Aug 01, 2006 | 3.692 | 3.723 | 3.679 | 3.682 | 27,167 | -0.02(-0.67%) |
Jul 31, 2006 | 3.707 | 3.707 | 3.707 | 3.707 | 8,409 | +0.03(+0.76%) |
Jul 28, 2006 | 3.710 | 3.710 | 3.648 | 3.679 | 28,785 | -0.06(-1.65%) |
Jul 27, 2006 | 4.004 | 4.004 | 3.741 | 3.741 | 49,807 | -0.28(-6.92%) |
Jul 26, 2006 | 4.001 | 4.019 | 4.001 | 4.019 | 8,409 | +0.00(+0.00%) |
Jul 25, 2006 | 4.016 | 4.019 | 4.007 | 4.019 | 8,409 | +0.00(+0.08%) |
Jul 24, 2006 | 4.004 | 4.016 | 3.992 | 4.016 | 7,115 | +0.00(+0.00%) |
Jul 21, 2006 | 4.019 | 4.023 | 4.004 | 4.016 | 10,349 | +0.00(+0.00%) |
Jul 20, 2006 | 4.023 | 4.044 | 4.013 | 4.016 | 19,082 | -0.02(-0.54%) |
Jul 19, 2006 | 4.023 | 4.050 | 4.023 | 4.038 | 11,966 | -0.01(-0.15%) |
Jul 18, 2006 | 4.019 | 4.044 | 4.019 | 4.044 | 30,078 | +0.02(+0.54%) |
Jul 17, 2006 | 4.007 | 4.050 | 4.007 | 4.023 | 86,031 | +0.00(+0.08%) |
Jul 14, 2006 | 4.019 | 4.032 | 3.989 | 4.019 | 15,524 | -0.02(-0.38%) |
Jul 13, 2006 | 4.035 | 4.047 | 4.019 | 4.035 | 13,260 | -0.03(-0.69%) |
Jul 12, 2006 | 4.072 | 4.087 | 4.050 | 4.063 | 14,554 | -0.02(-0.45%) |
Jul 11, 2006 | 4.106 | 4.106 | 4.047 | 4.081 | 104,143 | -0.01(-0.15%) |
Jul 10, 2006 | 4.084 | 4.125 | 4.066 | 4.087 | 38,811 | -0.01(-0.15%) |
Jul 07, 2006 | 4.081 | 4.094 | 4.075 | 4.094 | 8,732 | +0.00(+0.00%) |
Jul 06, 2006 | 4.035 | 4.094 | 4.035 | 4.094 | 22,316 | +0.05(+1.15%) |
Jul 05, 2006 | 4.023 | 4.047 | 4.019 | 4.047 | 96,057 | -0.00(-0.08%) |
Jul 03, 2006 | 4.019 | 4.050 | 4.019 | 4.050 | 10,026 | +0.00(+0.00%) |
Jun 30, 2006 | 4.044 | 4.050 | 4.023 | 4.050 | 25,227 | -0.01(-0.23%) |
Jun 29, 2006 | 4.060 | 4.066 | 4.060 | 4.060 | 31,372 | +0.02(+0.61%) |
Jun 28, 2006 | 4.004 | 4.047 | 4.004 | 4.035 | 10,349 | +0.03(+0.77%) |
Jun 27, 2006 | 3.989 | 4.004 | 3.989 | 4.004 | 93,793 | +0.01(+0.23%) |
Jun 26, 2006 | 4.038 | 4.038 | 3.995 | 3.995 | 63,391 | -0.04(-1.07%) |
Jun 23, 2006 | 3.979 | 4.057 | 3.979 | 4.038 | 33,636 | +0.08(+2.03%) |
Jun 22, 2006 | 3.964 | 3.964 | 3.958 | 3.958 | 1,293 | -0.02(-0.57%) |
Jun 21, 2006 | 3.973 | 3.980 | 3.973 | 3.980 | 2,587 | +0.01(+0.19%) |
Jun 20, 2006 | 3.951 | 3.973 | 3.945 | 3.973 | 5,498 | +0.01(+0.16%) |
Jun 19, 2006 | 3.948 | 3.967 | 3.948 | 3.967 | 8,732 | +0.00(+0.00%) |
Jun 16, 2006 | 3.939 | 3.967 | 3.939 | 3.967 | 13,260 | +0.01(+0.31%) |
Jun 15, 2006 | 3.955 | 3.955 | 3.955 | 3.955 | 6,468 | +0.00(+0.00%) |
Jun 14, 2006 | 3.970 | 3.970 | 3.955 | 3.955 | 9,379 | +0.02(+0.39%) |
Jun 13, 2006 | 3.939 | 3.939 | 3.939 | 3.939 | 8,085 | -0.02(-0.47%) |
Jun 12, 2006 | 3.939 | 4.009 | 3.939 | 3.958 | 350,595 | +0.05(+1.19%) |
Jun 09, 2006 | 3.896 | 3.927 | 3.896 | 3.911 | 12,937 | +0.01(+0.24%) |
Jun 08, 2006 | 3.924 | 3.942 | 3.902 | 3.902 | 108,348 | -0.04(-0.94%) |
Jun 07, 2006 | 3.921 | 3.939 | 3.911 | 3.939 | 4,851 | +0.01(+0.31%) |
Jun 06, 2006 | 3.958 | 3.958 | 3.914 | 3.927 | 26,197 | -0.03(-0.78%) |
Jun 05, 2006 | 3.958 | 3.989 | 3.958 | 3.958 | 22,963 | -0.03(-0.70%) |
Jun 02, 2006 | 3.958 | 3.985 | 3.958 | 3.985 | 16,171 | +0.03(+0.70%) |