Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.969 | 3.986 | 3.860 | 3.885 | 3,331,281 | -0.08(-1.91%) |
Aug 30, 2006 | 3.994 | 4.011 | 3.885 | 3.961 | 3,554,354 | -0.02(-0.42%) |
Aug 29, 2006 | 3.877 | 3.994 | 3.784 | 3.977 | 4,247,024 | +0.12(+3.04%) |
Aug 28, 2006 | 3.818 | 3.877 | 3.768 | 3.860 | 2,216,618 | +0.07(+1.77%) |
Aug 25, 2006 | 3.667 | 3.810 | 3.667 | 3.793 | 3,699,325 | +0.12(+3.20%) |
Aug 24, 2006 | 3.650 | 3.684 | 3.591 | 3.675 | 2,453,705 | +0.03(+0.69%) |
Aug 23, 2006 | 3.759 | 3.818 | 3.625 | 3.650 | 3,443,830 | -0.12(-3.12%) |
Aug 22, 2006 | 3.793 | 3.852 | 3.734 | 3.768 | 2,551,908 | -0.05(-1.32%) |
Aug 21, 2006 | 3.877 | 3.877 | 3.742 | 3.818 | 1,843,815 | -0.08(-2.15%) |
Aug 18, 2006 | 3.902 | 3.935 | 3.776 | 3.902 | 2,968,985 | +0.00(+0.00%) |
Aug 17, 2006 | 3.902 | 4.011 | 3.852 | 3.902 | 4,079,051 | -0.03(-0.85%) |
Aug 16, 2006 | 3.843 | 3.952 | 3.742 | 3.935 | 3,312,165 | +0.12(+3.08%) |
Aug 15, 2006 | 3.709 | 3.818 | 3.692 | 3.818 | 2,230,697 | +0.16(+4.36%) |
Aug 14, 2006 | 3.583 | 3.709 | 3.575 | 3.659 | 2,748,775 | +0.11(+3.07%) |
Aug 11, 2006 | 3.625 | 3.650 | 3.491 | 3.549 | 2,580,554 | -0.10(-2.76%) |
Aug 10, 2006 | 3.591 | 3.692 | 3.541 | 3.650 | 1,822,201 | +0.05(+1.40%) |
Aug 09, 2006 | 3.734 | 3.776 | 3.583 | 3.600 | 3,376,781 | -0.07(-1.83%) |
Aug 08, 2006 | 3.701 | 3.751 | 3.650 | 3.667 | 2,622,088 | -0.03(-0.91%) |
Aug 07, 2006 | 3.692 | 3.776 | 3.617 | 3.701 | 2,439,740 | -0.03(-0.68%) |
Aug 04, 2006 | 3.776 | 3.810 | 3.566 | 3.726 | 5,852,510 | -0.03(-0.67%) |
Aug 03, 2006 | 3.650 | 3.759 | 3.591 | 3.751 | 6,269,865 | +0.06(+1.59%) |
Aug 02, 2006 | 3.558 | 3.701 | 3.549 | 3.692 | 4,217,810 | +0.13(+3.77%) |
Aug 01, 2006 | 3.650 | 3.692 | 3.533 | 3.558 | 2,705,642 | -0.13(-3.42%) |
Jul 31, 2006 | 3.726 | 3.734 | 3.608 | 3.684 | 4,274,875 | +0.00(+0.00%) |
Jul 28, 2006 | 3.549 | 3.701 | 3.524 | 3.684 | 4,055,035 | +0.15(+4.28%) |
Jul 27, 2006 | 3.734 | 3.751 | 3.516 | 3.533 | 3,540,454 | -0.17(-4.54%) |
Jul 26, 2006 | 3.491 | 3.734 | 3.474 | 3.701 | 6,663,840 | +0.18(+5.25%) |
Jul 25, 2006 | 3.508 | 3.591 | 3.432 | 3.516 | 5,728,742 | +0.10(+2.95%) |
Jul 24, 2006 | 3.440 | 3.541 | 3.382 | 3.415 | 7,483,190 | -0.03(-0.73%) |
Jul 21, 2006 | 3.818 | 3.566 | 3.390 | 3.440 | 14,726,753 | -0.38(-9.89%) |
Jul 20, 2006 | 4.187 | 4.338 | 3.742 | 3.818 | 13,907,793 | -0.08(-1.94%) |
Jul 19, 2006 | 3.919 | 3.961 | 3.852 | 3.894 | 6,445,290 | +0.00(+0.00%) |
Jul 18, 2006 | 3.977 | 4.011 | 3.784 | 3.894 | 5,468,927 | -0.04(-1.07%) |
Jul 17, 2006 | 4.028 | 4.103 | 3.935 | 3.935 | 2,652,203 | -0.08(-1.88%) |
Jul 14, 2006 | 3.894 | 4.036 | 3.877 | 4.011 | 4,143,174 | +0.11(+2.80%) |
Jul 13, 2006 | 4.036 | 4.078 | 3.852 | 3.902 | 8,582,269 | -0.18(-4.32%) |
Jul 12, 2006 | 4.254 | 4.330 | 4.070 | 4.078 | 4,464,021 | -0.21(-4.89%) |
Jul 11, 2006 | 4.170 | 4.296 | 4.087 | 4.288 | 5,247,161 | +0.13(+3.02%) |
Jul 10, 2006 | 4.363 | 4.380 | 4.145 | 4.162 | 4,707,301 | -0.17(-3.88%) |
Jul 07, 2006 | 4.531 | 4.556 | 4.254 | 4.330 | 5,719,936 | -0.21(-4.62%) |
Jul 06, 2006 | 4.565 | 4.657 | 4.531 | 4.540 | 3,389,982 | -0.03(-0.55%) |
Jul 05, 2006 | 4.531 | 4.615 | 4.514 | 4.565 | 1,804,585 | -0.03(-0.73%) |
Jul 03, 2006 | 4.565 | 4.624 | 4.540 | 4.598 | 979,618 | -0.03(-0.54%) |
Jun 30, 2006 | 4.624 | 4.640 | 4.498 | 4.624 | 3,222,843 | +0.00(+0.00%) |
Jun 29, 2006 | 4.456 | 4.640 | 4.389 | 4.624 | 3,816,725 | +0.19(+4.36%) |
Jun 28, 2006 | 4.582 | 4.607 | 4.321 | 4.431 | 4,858,203 | -0.16(-3.47%) |
Jun 27, 2006 | 4.707 | 4.808 | 4.540 | 4.590 | 3,291,970 | -0.13(-2.84%) |
Jun 26, 2006 | 4.590 | 4.741 | 4.548 | 4.724 | 2,655,274 | +0.13(+2.74%) |
Jun 23, 2006 | 4.531 | 4.682 | 4.473 | 4.598 | 3,314,276 | +0.05(+1.11%) |
Jun 22, 2006 | 4.699 | 4.724 | 4.506 | 4.548 | 4,008,466 | -0.17(-3.56%) |
Jun 21, 2006 | 4.481 | 4.716 | 4.389 | 4.716 | 10,229,611 | +0.24(+5.44%) |
Jun 20, 2006 | 4.556 | 4.614 | 4.464 | 4.473 | 2,544,580 | -0.09(-2.02%) |
Jun 19, 2006 | 4.607 | 4.632 | 4.498 | 4.565 | 3,463,946 | -0.01(-0.18%) |
Jun 16, 2006 | 4.859 | 4.859 | 4.556 | 4.573 | 8,146,066 | -0.29(-6.03%) |
Jun 15, 2006 | 4.624 | 5.043 | 4.624 | 4.867 | 6,542,725 | +0.25(+5.45%) |
Jun 14, 2006 | 4.489 | 4.674 | 4.489 | 4.615 | 3,060,718 | +0.13(+3.00%) |
Jun 13, 2006 | 4.523 | 4.674 | 4.464 | 4.481 | 4,419,362 | -0.07(-1.48%) |
Jun 12, 2006 | 4.758 | 4.825 | 4.540 | 4.548 | 4,569,480 | -0.24(-5.08%) |
Jun 09, 2006 | 4.783 | 4.934 | 4.775 | 4.791 | 3,554,877 | +0.05(+1.06%) |
Jun 08, 2006 | 4.775 | 4.817 | 4.615 | 4.741 | 8,209,277 | -0.07(-1.40%) |
Jun 07, 2006 | 4.875 | 4.976 | 4.791 | 4.808 | 3,565,743 | -0.07(-1.34%) |
Jun 06, 2006 | 5.018 | 5.018 | 4.775 | 4.874 | 5,930,968 | -0.02(-0.38%) |
Jun 05, 2006 | 5.102 | 5.102 | 4.875 | 4.892 | 3,920,864 | -0.19(-3.80%) |
Jun 02, 2006 | 5.068 | 5.127 | 4.993 | 5.085 | 5,125,816 | +0.03(+0.66%) |