Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.836 | 3.865 | 3.836 | 3.855 | 8,533 | -0.01(-0.34%) |
Aug 30, 2006 | 3.822 | 3.872 | 3.809 | 3.868 | 26,820 | +0.04(+0.94%) |
Aug 29, 2006 | 3.839 | 3.849 | 3.832 | 3.832 | 3,047 | -0.04(-0.93%) |
Aug 28, 2006 | 3.855 | 3.868 | 3.855 | 3.868 | 914 | +0.01(+0.34%) |
Aug 25, 2006 | 3.852 | 3.855 | 3.852 | 3.855 | 914 | +0.01(+0.26%) |
Aug 24, 2006 | 3.855 | 3.868 | 3.841 | 3.845 | 4,876 | -0.03(-0.68%) |
Aug 23, 2006 | 4.019 | 4.019 | 3.872 | 3.872 | 13,105 | -0.16(-4.07%) |
Aug 22, 2006 | 4.013 | 4.036 | 4.003 | 4.036 | 8,533 | +0.03(+0.82%) |
Aug 21, 2006 | 3.954 | 4.003 | 3.954 | 4.003 | 4,266 | +0.02(+0.41%) |
Aug 18, 2006 | 3.986 | 3.986 | 3.983 | 3.986 | 5,181 | -0.01(-0.16%) |
Aug 17, 2006 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 4.003 | 4.009 | 3.990 | 3.993 | 4,571 | -0.02(-0.49%) |
Aug 15, 2006 | 4.026 | 4.036 | 4.006 | 4.013 | 13,105 | -0.03(-0.73%) |
Aug 14, 2006 | 4.052 | 4.052 | 4.039 | 4.042 | 3,657 | -0.01(-0.24%) |
Aug 11, 2006 | 4.052 | 4.052 | 4.052 | 4.052 | 1,523 | -0.02(-0.40%) |
Aug 10, 2006 | 4.042 | 4.068 | 4.042 | 4.068 | 5,181 | -0.04(-1.04%) |
Aug 09, 2006 | 4.101 | 4.111 | 4.101 | 4.111 | 1,219 | -0.01(-0.16%) |
Aug 08, 2006 | 4.085 | 4.118 | 4.085 | 4.118 | 6,705 | +0.01(+0.16%) |
Aug 07, 2006 | 4.091 | 4.111 | 4.091 | 4.111 | 3,962 | +0.06(+1.46%) |
Aug 04, 2006 | 4.101 | 4.101 | 4.045 | 4.052 | 15,239 | -0.10(-2.45%) |
Aug 03, 2006 | 4.265 | 4.265 | 4.154 | 4.154 | 89,301 | -0.10(-2.24%) |
Aug 02, 2006 | 3.908 | 4.282 | 3.898 | 4.249 | 66,442 | +0.34(+8.73%) |
Aug 01, 2006 | 3.918 | 3.950 | 3.904 | 3.908 | 25,601 | -0.03(-0.67%) |
Jul 31, 2006 | 3.934 | 3.934 | 3.934 | 3.934 | 7,924 | +0.03(+0.76%) |
Jul 28, 2006 | 3.937 | 3.937 | 3.872 | 3.904 | 27,125 | -0.07(-1.65%) |
Jul 27, 2006 | 4.249 | 4.249 | 3.970 | 3.970 | 46,936 | -0.30(-6.92%) |
Jul 26, 2006 | 4.246 | 4.265 | 4.246 | 4.265 | 7,924 | +0.00(+0.00%) |
Jul 25, 2006 | 4.262 | 4.265 | 4.252 | 4.265 | 7,924 | +0.00(+0.08%) |
Jul 24, 2006 | 4.249 | 4.262 | 4.236 | 4.262 | 6,705 | +0.00(+0.00%) |
Jul 21, 2006 | 4.265 | 4.269 | 4.249 | 4.262 | 9,753 | +0.00(+0.00%) |
Jul 20, 2006 | 4.269 | 4.292 | 4.259 | 4.262 | 17,982 | -0.02(-0.54%) |
Jul 19, 2006 | 4.269 | 4.298 | 4.269 | 4.285 | 11,277 | -0.01(-0.15%) |
Jul 18, 2006 | 4.265 | 4.292 | 4.265 | 4.292 | 28,344 | +0.02(+0.54%) |
Jul 17, 2006 | 4.252 | 4.298 | 4.252 | 4.269 | 81,072 | +0.00(+0.08%) |
Jul 14, 2006 | 4.265 | 4.278 | 4.233 | 4.265 | 14,629 | -0.02(-0.38%) |
Jul 13, 2006 | 4.282 | 4.295 | 4.265 | 4.282 | 12,496 | -0.03(-0.68%) |
Jul 12, 2006 | 4.321 | 4.338 | 4.298 | 4.311 | 13,715 | -0.02(-0.45%) |
Jul 11, 2006 | 4.357 | 4.357 | 4.295 | 4.331 | 98,140 | -0.01(-0.15%) |
Jul 10, 2006 | 4.334 | 4.377 | 4.315 | 4.338 | 36,574 | -0.01(-0.15%) |
Jul 07, 2006 | 4.331 | 4.344 | 4.324 | 4.344 | 8,229 | +0.00(+0.00%) |
Jul 06, 2006 | 4.282 | 4.344 | 4.282 | 4.344 | 21,030 | +0.05(+1.15%) |
Jul 05, 2006 | 4.269 | 4.295 | 4.265 | 4.295 | 90,520 | -0.00(-0.08%) |
Jul 03, 2006 | 4.265 | 4.298 | 4.265 | 4.298 | 9,448 | +0.00(+0.00%) |
Jun 30, 2006 | 4.292 | 4.298 | 4.269 | 4.298 | 23,773 | -0.01(-0.23%) |
Jun 29, 2006 | 4.308 | 4.315 | 4.308 | 4.308 | 29,564 | +0.03(+0.61%) |
Jun 28, 2006 | 4.249 | 4.295 | 4.249 | 4.282 | 9,753 | +0.03(+0.77%) |
Jun 27, 2006 | 4.233 | 4.249 | 4.233 | 4.249 | 88,387 | +0.01(+0.23%) |
Jun 26, 2006 | 4.285 | 4.285 | 4.239 | 4.239 | 59,737 | -0.05(-1.07%) |
Jun 23, 2006 | 4.223 | 4.305 | 4.223 | 4.285 | 31,697 | +0.09(+2.03%) |
Jun 22, 2006 | 4.206 | 4.206 | 4.200 | 4.200 | 1,219 | -0.02(-0.57%) |
Jun 21, 2006 | 4.216 | 4.224 | 4.216 | 4.224 | 2,438 | +0.01(+0.19%) |
Jun 20, 2006 | 4.193 | 4.216 | 4.187 | 4.216 | 5,181 | +0.01(+0.16%) |
Jun 19, 2006 | 4.190 | 4.210 | 4.190 | 4.210 | 8,229 | +0.00(+0.00%) |
Jun 16, 2006 | 4.180 | 4.210 | 4.180 | 4.210 | 12,496 | +0.01(+0.31%) |
Jun 15, 2006 | 4.196 | 4.196 | 4.196 | 4.196 | 6,095 | +0.00(+0.00%) |
Jun 14, 2006 | 4.213 | 4.213 | 4.196 | 4.196 | 8,838 | +0.02(+0.39%) |
Jun 13, 2006 | 4.180 | 4.180 | 4.180 | 4.180 | 7,619 | -0.02(-0.47%) |
Jun 12, 2006 | 4.180 | 4.254 | 4.180 | 4.200 | 330,385 | +0.05(+1.19%) |
Jun 09, 2006 | 4.134 | 4.167 | 4.134 | 4.150 | 12,191 | +0.01(+0.24%) |
Jun 08, 2006 | 4.164 | 4.183 | 4.141 | 4.141 | 102,102 | -0.04(-0.94%) |
Jun 07, 2006 | 4.160 | 4.180 | 4.150 | 4.180 | 4,571 | +0.01(+0.31%) |
Jun 06, 2006 | 4.200 | 4.200 | 4.154 | 4.167 | 24,687 | -0.03(-0.78%) |
Jun 05, 2006 | 4.200 | 4.233 | 4.200 | 4.200 | 21,639 | -0.03(-0.70%) |
Jun 02, 2006 | 4.200 | 4.229 | 4.200 | 4.229 | 15,239 | +0.03(+0.70%) |