Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.247 | 4.292 | 4.207 | 4.287 | 127,550 | +0.04(+0.94%) |
Aug 30, 2006 | 4.287 | 4.344 | 4.229 | 4.247 | 155,894 | -0.10(-2.24%) |
Aug 29, 2006 | 4.229 | 4.344 | 4.229 | 4.344 | 116,177 | +0.10(+2.29%) |
Aug 28, 2006 | 4.212 | 4.344 | 4.201 | 4.247 | 180,390 | +0.00(+0.00%) |
Aug 25, 2006 | 4.201 | 4.292 | 4.201 | 4.247 | 312,489 | +0.01(+0.13%) |
Aug 24, 2006 | 4.201 | 4.241 | 4.172 | 4.241 | 345,558 | +0.07(+1.78%) |
Aug 23, 2006 | 4.081 | 4.172 | 4.058 | 4.167 | 183,714 | +0.11(+2.68%) |
Aug 22, 2006 | 4.001 | 4.069 | 4.001 | 4.058 | 133,674 | +0.05(+1.14%) |
Aug 21, 2006 | 4.001 | 4.018 | 4.001 | 4.012 | 90,107 | +0.01(+0.14%) |
Aug 18, 2006 | 4.001 | 4.018 | 3.966 | 4.006 | 122,826 | +0.01(+0.29%) |
Aug 17, 2006 | 3.886 | 4.001 | 3.858 | 3.995 | 177,415 | +0.07(+1.90%) |
Aug 16, 2006 | 3.881 | 3.995 | 3.881 | 3.921 | 106,554 | +0.02(+0.59%) |
Aug 15, 2006 | 3.926 | 3.949 | 3.881 | 3.898 | 96,931 | -0.02(-0.44%) |
Aug 14, 2006 | 3.858 | 3.932 | 3.829 | 3.915 | 142,247 | +0.07(+1.93%) |
Aug 11, 2006 | 3.806 | 3.864 | 3.784 | 3.841 | 110,403 | +0.01(+0.15%) |
Aug 10, 2006 | 3.778 | 3.852 | 3.772 | 3.835 | 143,822 | +0.00(+0.00%) |
Aug 09, 2006 | 3.829 | 3.892 | 3.749 | 3.835 | 158,869 | -0.02(-0.44%) |
Aug 08, 2006 | 3.772 | 3.875 | 3.715 | 3.852 | 194,912 | +0.05(+1.35%) |
Aug 07, 2006 | 3.658 | 3.806 | 3.658 | 3.801 | 154,845 | +0.14(+3.91%) |
Aug 04, 2006 | 3.846 | 3.892 | 3.658 | 3.658 | 188,263 | -0.23(-6.02%) |
Aug 03, 2006 | 3.732 | 3.909 | 3.721 | 3.892 | 188,438 | +0.17(+4.61%) |
Aug 02, 2006 | 3.772 | 3.829 | 3.686 | 3.721 | 157,994 | -0.06(-1.66%) |
Aug 01, 2006 | 3.801 | 3.818 | 3.629 | 3.784 | 340,659 | -0.03(-0.75%) |
Jul 31, 2006 | 3.572 | 3.812 | 3.566 | 3.812 | 394,199 | +0.29(+8.28%) |
Jul 28, 2006 | 3.578 | 3.601 | 3.452 | 3.521 | 254,225 | -0.08(-2.22%) |
Jul 27, 2006 | 3.572 | 3.646 | 3.532 | 3.601 | 396,473 | +0.06(+1.61%) |
Jul 26, 2006 | 3.475 | 3.572 | 3.429 | 3.544 | 328,411 | +0.08(+2.31%) |
Jul 25, 2006 | 3.355 | 3.475 | 3.258 | 3.464 | 317,213 | +0.14(+4.12%) |
Jul 24, 2006 | 3.258 | 3.361 | 3.212 | 3.326 | 255,800 | +0.08(+2.46%) |
Jul 21, 2006 | 3.269 | 3.286 | 3.212 | 3.246 | 152,745 | -0.04(-1.22%) |
Jul 20, 2006 | 3.315 | 3.332 | 3.275 | 3.286 | 167,792 | -0.08(-2.38%) |
Jul 19, 2006 | 3.332 | 3.366 | 3.321 | 3.366 | 137,873 | +0.05(+1.55%) |
Jul 18, 2006 | 3.286 | 3.366 | 3.263 | 3.315 | 158,519 | +0.01(+0.35%) |
Jul 17, 2006 | 3.361 | 3.361 | 3.286 | 3.303 | 159,219 | -0.06(-1.87%) |
Jul 14, 2006 | 3.372 | 3.401 | 3.246 | 3.366 | 268,398 | -0.01(-0.34%) |
Jul 13, 2006 | 3.504 | 3.504 | 3.315 | 3.378 | 321,413 | -0.11(-3.11%) |
Jul 12, 2006 | 3.544 | 3.568 | 3.458 | 3.486 | 380,551 | -0.03(-0.97%) |
Jul 11, 2006 | 3.424 | 3.544 | 3.384 | 3.521 | 301,116 | +0.11(+3.18%) |
Jul 10, 2006 | 3.429 | 3.458 | 3.372 | 3.412 | 237,254 | -0.01(-0.33%) |
Jul 07, 2006 | 3.406 | 3.429 | 3.326 | 3.424 | 166,392 | +0.00(+0.00%) |
Jul 06, 2006 | 3.521 | 3.529 | 3.389 | 3.424 | 302,866 | -0.07(-2.12%) |
Jul 05, 2006 | 3.441 | 3.515 | 3.349 | 3.498 | 284,320 | +0.07(+2.00%) |
Jul 03, 2006 | 3.515 | 3.544 | 3.401 | 3.429 | 224,481 | -0.14(-4.00%) |
Jun 30, 2006 | 3.429 | 3.572 | 3.315 | 3.572 | 3,020,967 | +0.13(+3.65%) |
Jun 29, 2006 | 3.275 | 3.446 | 3.258 | 3.446 | 267,698 | +0.17(+5.24%) |
Jun 28, 2006 | 3.315 | 3.332 | 3.201 | 3.275 | 450,013 | -0.06(-1.88%) |
Jun 27, 2006 | 3.338 | 3.372 | 3.292 | 3.338 | 330,861 | -0.01(-0.17%) |
Jun 26, 2006 | 3.395 | 3.412 | 3.292 | 3.344 | 273,122 | -0.05(-1.52%) |
Jun 23, 2006 | 3.378 | 3.486 | 3.372 | 3.395 | 163,768 | -0.02(-0.50%) |
Jun 22, 2006 | 3.361 | 3.435 | 3.315 | 3.412 | 221,507 | +0.04(+1.19%) |
Jun 21, 2006 | 3.344 | 3.437 | 3.315 | 3.372 | 254,575 | +0.03(+1.03%) |
Jun 20, 2006 | 3.446 | 3.504 | 3.326 | 3.338 | 288,519 | -0.12(-3.47%) |
Jun 19, 2006 | 3.515 | 3.544 | 3.441 | 3.458 | 224,131 | -0.04(-1.14%) |
Jun 16, 2006 | 3.509 | 3.538 | 3.481 | 3.498 | 546,594 | -0.01(-0.33%) |
Jun 15, 2006 | 3.464 | 3.612 | 3.464 | 3.509 | 175,141 | +0.07(+1.99%) |
Jun 14, 2006 | 3.429 | 3.515 | 3.429 | 3.441 | 211,184 | +0.01(+0.33%) |
Jun 13, 2006 | 3.464 | 3.566 | 3.406 | 3.429 | 350,107 | -0.06(-1.64%) |
Jun 12, 2006 | 3.572 | 3.572 | 3.441 | 3.486 | 271,722 | -0.09(-2.40%) |
Jun 09, 2006 | 3.658 | 3.709 | 3.572 | 3.572 | 207,335 | -0.08(-2.19%) |
Jun 08, 2006 | 3.606 | 3.658 | 3.481 | 3.652 | 259,474 | +0.03(+0.79%) |
Jun 07, 2006 | 3.646 | 3.749 | 3.612 | 3.624 | 358,680 | -0.02(-0.47%) |
Jun 06, 2006 | 3.589 | 3.715 | 3.566 | 3.641 | 319,838 | +0.07(+2.08%) |
Jun 05, 2006 | 3.555 | 3.761 | 3.544 | 3.566 | 321,937 | -0.01(-0.32%) |
Jun 02, 2006 | 3.624 | 3.658 | 3.549 | 3.578 | 125,975 | +0.01(+0.16%) |