Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.223 | 4.284 | 4.185 | 4.188 | 2,861,455 | -0.03(-0.68%) |
Aug 30, 2006 | 4.214 | 4.249 | 4.183 | 4.217 | 2,876,363 | -0.00(-0.07%) |
Aug 29, 2006 | 4.263 | 4.286 | 4.173 | 4.220 | 3,359,628 | +0.01(+0.21%) |
Aug 28, 2006 | 4.191 | 4.246 | 4.110 | 4.211 | 3,244,531 | +0.01(+0.34%) |
Aug 25, 2006 | 4.125 | 4.232 | 4.125 | 4.197 | 3,906,334 | +0.09(+2.25%) |
Aug 24, 2006 | 4.128 | 4.171 | 4.012 | 4.105 | 8,082,729 | -0.02(-0.42%) |
Aug 23, 2006 | 4.376 | 4.396 | 4.122 | 4.122 | 7,568,956 | -0.25(-5.74%) |
Aug 22, 2006 | 4.385 | 4.439 | 4.304 | 4.373 | 2,717,585 | -0.05(-1.17%) |
Aug 21, 2006 | 4.385 | 4.445 | 4.370 | 4.425 | 4,067,538 | -0.03(-0.65%) |
Aug 18, 2006 | 4.471 | 4.511 | 4.396 | 4.454 | 2,632,650 | -0.05(-1.03%) |
Aug 17, 2006 | 4.514 | 4.612 | 4.451 | 4.500 | 4,617,018 | +0.02(+0.52%) |
Aug 16, 2006 | 4.457 | 4.537 | 4.425 | 4.477 | 6,769,523 | +0.05(+1.17%) |
Aug 15, 2006 | 4.471 | 4.483 | 4.370 | 4.425 | 8,637,756 | +0.02(+0.52%) |
Aug 14, 2006 | 4.408 | 4.471 | 4.344 | 4.402 | 4,615,285 | -0.03(-0.78%) |
Aug 11, 2006 | 4.514 | 4.529 | 4.402 | 4.436 | 3,675,795 | -0.11(-2.35%) |
Aug 10, 2006 | 4.488 | 4.543 | 4.465 | 4.543 | 3,939,615 | -0.01(-0.32%) |
Aug 09, 2006 | 4.670 | 4.708 | 4.526 | 4.558 | 3,376,268 | -0.05(-1.19%) |
Aug 08, 2006 | 4.584 | 4.693 | 4.552 | 4.612 | 4,113,299 | +0.05(+1.01%) |
Aug 07, 2006 | 4.526 | 4.650 | 4.514 | 4.566 | 2,820,201 | +0.02(+0.38%) |
Aug 04, 2006 | 4.670 | 4.745 | 4.540 | 4.549 | 8,620,768 | -0.07(-1.50%) |
Aug 03, 2006 | 4.448 | 4.644 | 4.448 | 4.618 | 4,886,038 | +0.07(+1.65%) |
Aug 02, 2006 | 4.529 | 4.609 | 4.488 | 4.543 | 7,103,718 | +0.14(+3.08%) |
Aug 01, 2006 | 4.483 | 4.483 | 4.373 | 4.408 | 5,331,862 | -0.08(-1.86%) |
Jul 31, 2006 | 4.552 | 4.566 | 4.465 | 4.491 | 6,200,283 | -0.01(-0.32%) |
Jul 28, 2006 | 4.367 | 4.558 | 4.353 | 4.506 | 6,814,938 | +0.18(+4.13%) |
Jul 27, 2006 | 4.341 | 4.399 | 4.278 | 4.327 | 3,926,441 | +0.05(+1.08%) |
Jul 26, 2006 | 4.255 | 4.335 | 4.191 | 4.281 | 3,756,570 | -0.02(-0.54%) |
Jul 25, 2006 | 4.211 | 4.321 | 4.162 | 4.304 | 5,455,972 | +0.08(+1.77%) |
Jul 24, 2006 | 4.177 | 4.229 | 4.116 | 4.229 | 5,393,570 | +0.11(+2.59%) |
Jul 21, 2006 | 4.284 | 4.292 | 4.093 | 4.122 | 5,658,083 | -0.12(-2.86%) |
Jul 20, 2006 | 4.405 | 4.431 | 4.188 | 4.243 | 5,747,872 | -0.11(-2.58%) |
Jul 19, 2006 | 4.050 | 4.408 | 4.050 | 4.356 | 9,368,893 | +0.29(+7.02%) |
Jul 18, 2006 | 4.096 | 4.134 | 4.004 | 4.070 | 3,863,346 | +0.07(+1.73%) |
Jul 17, 2006 | 4.082 | 4.125 | 3.984 | 4.001 | 4,909,958 | -0.11(-2.67%) |
Jul 14, 2006 | 4.165 | 4.191 | 4.027 | 4.110 | 6,860,006 | -0.06(-1.38%) |
Jul 13, 2006 | 4.298 | 4.315 | 4.110 | 4.168 | 7,103,718 | -0.19(-4.30%) |
Jul 12, 2006 | 4.434 | 4.434 | 4.338 | 4.356 | 6,253,324 | -0.01(-0.20%) |
Jul 11, 2006 | 4.240 | 4.405 | 4.154 | 4.364 | 5,750,645 | +0.07(+1.68%) |
Jul 10, 2006 | 4.312 | 4.361 | 4.255 | 4.292 | 2,112,291 | +0.01(+0.34%) |
Jul 07, 2006 | 4.260 | 4.341 | 4.226 | 4.278 | 4,393,759 | -0.04(-1.00%) |
Jul 06, 2006 | 4.307 | 4.367 | 4.275 | 4.321 | 4,234,982 | +0.02(+0.40%) |
Jul 05, 2006 | 4.333 | 4.373 | 4.217 | 4.304 | 4,766,782 | -0.15(-3.43%) |
Jul 03, 2006 | 4.396 | 4.471 | 4.376 | 4.457 | 3,874,093 | +0.16(+3.62%) |
Jun 30, 2006 | 4.379 | 4.413 | 4.243 | 4.301 | 5,972,171 | +0.01(+0.20%) |
Jun 29, 2006 | 4.096 | 4.307 | 4.085 | 4.292 | 5,707,311 | +0.26(+6.51%) |
Jun 28, 2006 | 3.966 | 4.056 | 3.952 | 4.030 | 4,968,547 | +0.16(+4.10%) |
Jun 27, 2006 | 3.955 | 4.038 | 3.857 | 3.871 | 4,474,535 | -0.04(-1.03%) |
Jun 26, 2006 | 3.937 | 3.998 | 3.880 | 3.911 | 3,702,489 | +0.04(+1.12%) |
Jun 23, 2006 | 3.808 | 3.949 | 3.770 | 3.868 | 4,025,244 | +0.02(+0.52%) |
Jun 22, 2006 | 3.848 | 3.891 | 3.761 | 3.848 | 3,645,288 | +0.01(+0.15%) |
Jun 21, 2006 | 3.701 | 3.865 | 3.672 | 3.842 | 6,872,486 | +0.14(+3.82%) |
Jun 20, 2006 | 3.779 | 3.800 | 3.663 | 3.701 | 6,230,444 | -0.00(-0.08%) |
Jun 19, 2006 | 3.865 | 3.891 | 3.655 | 3.704 | 6,696,722 | -0.08(-2.13%) |
Jun 16, 2006 | 3.779 | 3.825 | 3.712 | 3.785 | 5,917,050 | -0.06(-1.65%) |
Jun 15, 2006 | 3.779 | 3.871 | 3.660 | 3.848 | 6,427,009 | +0.26(+7.32%) |
Jun 14, 2006 | 3.519 | 3.660 | 3.479 | 3.585 | 7,787,361 | +0.06(+1.64%) |
Jun 13, 2006 | 3.534 | 3.701 | 3.433 | 3.528 | 11,234,352 | -0.16(-4.30%) |
Jun 12, 2006 | 3.851 | 3.891 | 3.681 | 3.686 | 6,093,507 | -0.20(-5.19%) |
Jun 09, 2006 | 4.093 | 4.093 | 3.874 | 3.888 | 4,989,000 | -0.05(-1.25%) |
Jun 08, 2006 | 3.822 | 3.966 | 3.756 | 3.937 | 8,086,889 | +0.01(+0.15%) |
Jun 07, 2006 | 4.035 | 4.116 | 3.888 | 3.932 | 4,807,689 | -0.10(-2.50%) |
Jun 06, 2006 | 4.041 | 4.082 | 3.937 | 4.033 | 7,282,603 | -0.07(-1.76%) |
Jun 05, 2006 | 4.200 | 4.226 | 4.067 | 4.105 | 6,003,025 | -0.15(-3.53%) |
Jun 02, 2006 | 4.385 | 4.385 | 4.113 | 4.255 | 5,875,449 | +0.04(+1.03%) |