Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.025 | 4.042 | 3.915 | 3.940 | 3,284,635 | -0.08(-1.91%) |
Aug 30, 2006 | 4.051 | 4.068 | 3.940 | 4.017 | 3,504,584 | -0.02(-0.42%) |
Aug 29, 2006 | 3.932 | 4.051 | 3.838 | 4.034 | 4,187,555 | +0.12(+3.04%) |
Aug 28, 2006 | 3.872 | 3.932 | 3.821 | 3.915 | 2,185,580 | +0.07(+1.77%) |
Aug 25, 2006 | 3.719 | 3.864 | 3.719 | 3.847 | 3,647,526 | +0.12(+3.20%) |
Aug 24, 2006 | 3.702 | 3.736 | 3.642 | 3.728 | 2,419,347 | +0.03(+0.69%) |
Aug 23, 2006 | 3.813 | 3.872 | 3.676 | 3.702 | 3,395,608 | -0.12(-3.12%) |
Aug 22, 2006 | 3.847 | 3.906 | 3.787 | 3.821 | 2,516,175 | -0.05(-1.32%) |
Aug 21, 2006 | 3.932 | 3.932 | 3.796 | 3.872 | 1,817,997 | -0.09(-2.15%) |
Aug 18, 2006 | 3.957 | 3.991 | 3.830 | 3.957 | 2,927,412 | +0.00(+0.00%) |
Aug 17, 2006 | 3.957 | 4.068 | 3.906 | 3.957 | 4,021,934 | -0.03(-0.85%) |
Aug 16, 2006 | 3.898 | 4.008 | 3.796 | 3.991 | 3,265,787 | +0.12(+3.08%) |
Aug 15, 2006 | 3.762 | 3.872 | 3.745 | 3.872 | 2,199,462 | +0.16(+4.36%) |
Aug 14, 2006 | 3.634 | 3.762 | 3.625 | 3.711 | 2,710,286 | +0.11(+3.07%) |
Aug 11, 2006 | 3.676 | 3.702 | 3.540 | 3.600 | 2,544,420 | -0.10(-2.76%) |
Aug 10, 2006 | 3.642 | 3.745 | 3.591 | 3.702 | 1,796,686 | +0.05(+1.40%) |
Aug 09, 2006 | 3.787 | 3.830 | 3.634 | 3.651 | 3,329,498 | -0.07(-1.83%) |
Aug 08, 2006 | 3.753 | 3.804 | 3.702 | 3.719 | 2,585,372 | -0.03(-0.91%) |
Aug 07, 2006 | 3.745 | 3.830 | 3.668 | 3.753 | 2,405,578 | -0.03(-0.68%) |
Aug 04, 2006 | 3.830 | 3.864 | 3.617 | 3.779 | 5,770,560 | -0.03(-0.67%) |
Aug 03, 2006 | 3.702 | 3.813 | 3.642 | 3.804 | 6,182,071 | +0.06(+1.59%) |
Aug 02, 2006 | 3.608 | 3.753 | 3.600 | 3.745 | 4,158,750 | +0.14(+3.77%) |
Aug 01, 2006 | 3.702 | 3.745 | 3.583 | 3.608 | 2,667,756 | -0.13(-3.42%) |
Jul 31, 2006 | 3.779 | 3.787 | 3.659 | 3.736 | 4,215,016 | +0.00(+0.00%) |
Jul 28, 2006 | 3.600 | 3.753 | 3.574 | 3.736 | 3,998,255 | +0.15(+4.28%) |
Jul 27, 2006 | 3.787 | 3.804 | 3.566 | 3.583 | 3,490,878 | -0.17(-4.54%) |
Jul 26, 2006 | 3.540 | 3.787 | 3.523 | 3.753 | 6,570,529 | +0.19(+5.25%) |
Jul 25, 2006 | 3.557 | 3.642 | 3.481 | 3.566 | 5,648,526 | +0.10(+2.95%) |
Jul 24, 2006 | 3.489 | 3.591 | 3.430 | 3.464 | 7,378,407 | -0.03(-0.73%) |
Jul 21, 2006 | 3.872 | 3.617 | 3.438 | 3.489 | 14,520,543 | -0.38(-9.89%) |
Jul 20, 2006 | 4.247 | 4.400 | 3.796 | 3.872 | 13,713,050 | -0.08(-1.94%) |
Jul 19, 2006 | 3.974 | 4.017 | 3.906 | 3.949 | 6,355,040 | +0.00(+0.00%) |
Jul 18, 2006 | 4.034 | 4.068 | 3.838 | 3.949 | 5,392,348 | -0.04(-1.07%) |
Jul 17, 2006 | 4.085 | 4.162 | 3.991 | 3.991 | 2,615,065 | -0.08(-1.88%) |
Jul 14, 2006 | 3.949 | 4.093 | 3.932 | 4.068 | 4,085,159 | +0.11(+2.80%) |
Jul 13, 2006 | 4.093 | 4.136 | 3.906 | 3.957 | 8,462,096 | -0.18(-4.32%) |
Jul 12, 2006 | 4.315 | 4.391 | 4.128 | 4.136 | 4,401,514 | -0.21(-4.89%) |
Jul 11, 2006 | 4.230 | 4.357 | 4.145 | 4.349 | 5,173,687 | +0.13(+3.02%) |
Jul 10, 2006 | 4.425 | 4.442 | 4.204 | 4.221 | 4,641,388 | -0.17(-3.88%) |
Jul 07, 2006 | 4.596 | 4.621 | 4.315 | 4.391 | 5,639,842 | -0.21(-4.62%) |
Jul 06, 2006 | 4.630 | 4.723 | 4.596 | 4.604 | 3,342,514 | -0.03(-0.55%) |
Jul 05, 2006 | 4.596 | 4.681 | 4.579 | 4.630 | 1,779,316 | -0.03(-0.73%) |
Jul 03, 2006 | 4.630 | 4.689 | 4.604 | 4.664 | 965,901 | -0.03(-0.54%) |
Jun 30, 2006 | 4.689 | 4.706 | 4.562 | 4.689 | 3,177,715 | +0.00(+0.00%) |
Jun 29, 2006 | 4.519 | 4.706 | 4.451 | 4.689 | 3,763,282 | +0.20(+4.36%) |
Jun 28, 2006 | 4.647 | 4.672 | 4.383 | 4.493 | 4,790,176 | -0.16(-3.47%) |
Jun 27, 2006 | 4.774 | 4.876 | 4.604 | 4.655 | 3,245,874 | -0.14(-2.84%) |
Jun 26, 2006 | 4.655 | 4.808 | 4.613 | 4.791 | 2,618,094 | +0.13(+2.74%) |
Jun 23, 2006 | 4.596 | 4.749 | 4.536 | 4.664 | 3,267,868 | +0.05(+1.11%) |
Jun 22, 2006 | 4.766 | 4.791 | 4.570 | 4.613 | 3,952,338 | -0.17(-3.56%) |
Jun 21, 2006 | 4.545 | 4.783 | 4.451 | 4.783 | 10,086,371 | +0.25(+5.44%) |
Jun 20, 2006 | 4.621 | 4.680 | 4.528 | 4.536 | 2,508,949 | -0.09(-2.02%) |
Jun 19, 2006 | 4.672 | 4.698 | 4.562 | 4.630 | 3,415,442 | -0.01(-0.18%) |
Jun 16, 2006 | 4.928 | 4.928 | 4.621 | 4.638 | 8,032,001 | -0.30(-6.03%) |
Jun 15, 2006 | 4.689 | 5.115 | 4.689 | 4.936 | 6,451,111 | +0.26(+5.45%) |
Jun 14, 2006 | 4.553 | 4.740 | 4.553 | 4.681 | 3,017,860 | +0.14(+3.00%) |
Jun 13, 2006 | 4.587 | 4.740 | 4.528 | 4.545 | 4,357,480 | -0.07(-1.48%) |
Jun 12, 2006 | 4.825 | 4.893 | 4.604 | 4.613 | 4,505,496 | -0.25(-5.08%) |
Jun 09, 2006 | 4.851 | 5.004 | 4.842 | 4.859 | 3,505,100 | +0.05(+1.06%) |
Jun 08, 2006 | 4.842 | 4.885 | 4.681 | 4.808 | 8,094,327 | -0.07(-1.40%) |
Jun 07, 2006 | 4.945 | 5.047 | 4.859 | 4.876 | 3,515,814 | -0.07(-1.34%) |
Jun 06, 2006 | 5.089 | 5.089 | 4.842 | 4.943 | 5,847,920 | -0.02(-0.38%) |
Jun 05, 2006 | 5.174 | 5.174 | 4.945 | 4.962 | 3,865,962 | -0.20(-3.80%) |
Jun 02, 2006 | 5.140 | 5.200 | 5.064 | 5.157 | 5,054,042 | +0.03(+0.66%) |