Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.202 | 4.323 | 4.202 | 4.276 | 949,287 | +0.07(+1.73%) |
Aug 30, 2006 | 4.228 | 4.232 | 4.148 | 4.203 | 345,248 | +0.00(+0.08%) |
Aug 29, 2006 | 4.149 | 4.220 | 4.127 | 4.200 | 853,482 | +0.05(+1.26%) |
Aug 28, 2006 | 4.098 | 4.155 | 4.064 | 4.148 | 352,842 | +0.05(+1.21%) |
Aug 25, 2006 | 4.074 | 4.122 | 4.072 | 4.098 | 211,471 | +0.01(+0.27%) |
Aug 24, 2006 | 4.168 | 4.174 | 4.076 | 4.087 | 515,827 | -0.09(-2.15%) |
Aug 23, 2006 | 4.228 | 4.280 | 4.083 | 4.177 | 868,086 | -0.01(-0.18%) |
Aug 22, 2006 | 4.130 | 4.197 | 4.125 | 4.185 | 546,789 | +0.04(+1.05%) |
Aug 21, 2006 | 4.139 | 4.171 | 4.118 | 4.141 | 387,893 | -0.01(-0.35%) |
Aug 18, 2006 | 4.167 | 4.197 | 4.117 | 4.155 | 580,087 | -0.03(-0.80%) |
Aug 17, 2006 | 4.169 | 4.192 | 4.127 | 4.189 | 574,245 | +0.02(+0.47%) |
Aug 16, 2006 | 4.133 | 4.198 | 4.114 | 4.169 | 639,673 | +0.06(+1.39%) |
Aug 15, 2006 | 3.981 | 4.112 | 3.978 | 4.112 | 1,043,923 | +0.14(+3.51%) |
Aug 14, 2006 | 3.948 | 3.983 | 3.920 | 3.972 | 550,294 | +0.02(+0.61%) |
Aug 11, 2006 | 4.006 | 4.018 | 3.935 | 3.948 | 356,347 | -0.06(-1.58%) |
Aug 10, 2006 | 3.940 | 4.031 | 3.912 | 4.012 | 1,112,856 | -0.00(-0.02%) |
Aug 09, 2006 | 4.047 | 4.049 | 4.002 | 4.012 | 555,551 | -0.03(-0.78%) |
Aug 08, 2006 | 4.125 | 4.131 | 4.036 | 4.044 | 1,225,602 | -0.11(-2.58%) |
Aug 07, 2006 | 4.083 | 4.171 | 4.023 | 4.151 | 1,230,860 | +0.06(+1.38%) |
Aug 04, 2006 | 4.075 | 4.224 | 4.062 | 4.095 | 3,185,515 | +0.04(+1.10%) |
Aug 03, 2006 | 3.810 | 4.050 | 3.798 | 4.050 | 5,213,192 | +0.35(+9.54%) |
Aug 02, 2006 | 3.627 | 3.698 | 3.595 | 3.698 | 1,622,842 | +0.07(+2.01%) |
Aug 01, 2006 | 3.638 | 3.638 | 3.571 | 3.625 | 879,769 | -0.03(-0.77%) |
Jul 31, 2006 | 3.686 | 3.712 | 3.640 | 3.653 | 1,134,471 | -0.06(-1.59%) |
Jul 28, 2006 | 3.709 | 3.727 | 3.643 | 3.712 | 1,466,283 | +0.02(+0.46%) |
Jul 27, 2006 | 3.710 | 3.767 | 3.672 | 3.695 | 1,288,109 | -0.01(-0.35%) |
Jul 26, 2006 | 3.736 | 3.736 | 3.639 | 3.708 | 1,021,724 | -0.01(-0.25%) |
Jul 25, 2006 | 3.601 | 3.735 | 3.601 | 3.717 | 1,307,971 | +0.11(+2.91%) |
Jul 24, 2006 | 3.518 | 3.616 | 3.484 | 3.612 | 1,378,072 | +0.13(+3.74%) |
Jul 21, 2006 | 3.536 | 3.539 | 3.426 | 3.482 | 698,675 | -0.06(-1.74%) |
Jul 20, 2006 | 3.633 | 3.678 | 3.540 | 3.543 | 679,981 | -0.08(-2.24%) |
Jul 19, 2006 | 3.448 | 3.680 | 3.448 | 3.625 | 1,843,077 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.526 | 3.394 | 3.440 | 2,288,804 | -0.03(-0.94%) |
Jul 17, 2006 | 3.435 | 3.508 | 3.399 | 3.472 | 1,007,120 | +0.07(+1.91%) |
Jul 14, 2006 | 3.435 | 3.449 | 3.341 | 3.407 | 1,378,072 | -0.02(-0.62%) |
Jul 13, 2006 | 3.425 | 3.504 | 3.416 | 3.429 | 1,705,795 | +0.00(+0.00%) |
Jul 12, 2006 | 3.552 | 3.569 | 3.403 | 3.429 | 2,277,704 | -0.14(-4.05%) |
Jul 11, 2006 | 3.608 | 3.638 | 3.554 | 3.573 | 1,052,686 | -0.08(-2.27%) |
Jul 10, 2006 | 3.682 | 3.731 | 3.625 | 3.656 | 677,644 | -0.02(-0.67%) |
Jul 07, 2006 | 3.800 | 3.800 | 3.641 | 3.681 | 2,759,650 | -0.12(-3.26%) |
Jul 06, 2006 | 3.925 | 3.925 | 3.804 | 3.805 | 1,147,322 | -0.13(-3.26%) |
Jul 05, 2006 | 3.981 | 3.982 | 3.897 | 3.934 | 812,005 | -0.06(-1.39%) |
Jul 03, 2006 | 4.048 | 4.059 | 3.980 | 3.989 | 276,899 | -0.03(-0.83%) |
Jun 30, 2006 | 4.048 | 4.069 | 3.981 | 4.023 | 962,723 | +0.01(+0.13%) |
Jun 29, 2006 | 3.766 | 4.026 | 3.766 | 4.018 | 1,676,586 | +0.27(+7.12%) |
Jun 28, 2006 | 3.705 | 3.758 | 3.685 | 3.751 | 1,046,260 | +0.06(+1.69%) |
Jun 27, 2006 | 3.655 | 3.735 | 3.655 | 3.688 | 1,005,367 | +0.03(+0.91%) |
Jun 26, 2006 | 3.619 | 3.701 | 3.619 | 3.655 | 600,533 | +0.04(+0.99%) |
Jun 23, 2006 | 3.620 | 3.650 | 3.599 | 3.619 | 787,470 | -0.04(-1.01%) |
Jun 22, 2006 | 3.598 | 3.658 | 3.584 | 3.656 | 859,907 | +0.05(+1.35%) |
Jun 21, 2006 | 3.561 | 3.651 | 3.519 | 3.607 | 1,438,242 | +0.08(+2.31%) |
Jun 20, 2006 | 3.549 | 3.673 | 3.466 | 3.525 | 5,505,280 | +0.22(+6.71%) |
Jun 19, 2006 | 3.420 | 3.446 | 3.273 | 3.304 | 784,549 | -0.12(-3.55%) |
Jun 16, 2006 | 3.440 | 3.473 | 3.411 | 3.425 | 343,495 | -0.02(-0.67%) |
Jun 15, 2006 | 3.333 | 3.497 | 3.333 | 3.448 | 884,443 | +0.11(+3.33%) |
Jun 14, 2006 | 3.376 | 3.411 | 3.308 | 3.337 | 1,301,545 | -0.05(-1.39%) |
Jun 13, 2006 | 3.484 | 3.484 | 3.358 | 3.384 | 1,958,160 | -0.11(-3.11%) |
Jun 12, 2006 | 3.556 | 3.629 | 3.484 | 3.493 | 2,787,106 | +0.04(+1.01%) |
Jun 09, 2006 | 3.392 | 3.467 | 3.375 | 3.458 | 1,586,623 | +0.05(+1.58%) |
Jun 08, 2006 | 3.445 | 3.445 | 3.338 | 3.404 | 1,888,058 | -0.06(-1.80%) |
Jun 07, 2006 | 3.522 | 3.522 | 3.431 | 3.466 | 1,240,791 | -0.05(-1.41%) |
Jun 06, 2006 | 3.563 | 3.563 | 3.490 | 3.516 | 1,507,759 | -0.05(-1.32%) |
Jun 05, 2006 | 3.561 | 3.585 | 3.556 | 3.563 | 1,760,708 | -0.02(-0.53%) |
Jun 02, 2006 | 3.585 | 3.624 | 3.547 | 3.582 | 774,618 | -0.00(-0.12%) |