Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.703 | 3.706 | 3.613 | 3.649 | 8,416,026 | +0.00(+0.03%) |
Aug 30, 2006 | 3.664 | 3.688 | 3.627 | 3.648 | 5,226,616 | +0.01(+0.21%) |
Aug 29, 2006 | 3.674 | 3.674 | 3.589 | 3.640 | 9,690,176 | +0.02(+0.62%) |
Aug 28, 2006 | 3.482 | 3.638 | 3.476 | 3.618 | 7,775,812 | +0.14(+3.91%) |
Aug 25, 2006 | 3.535 | 3.589 | 3.468 | 3.482 | 9,596,027 | -0.05(-1.51%) |
Aug 24, 2006 | 3.571 | 3.593 | 3.458 | 3.535 | 15,384,847 | -0.02(-0.63%) |
Aug 23, 2006 | 3.636 | 3.673 | 3.558 | 3.558 | 10,387,776 | -0.10(-2.86%) |
Aug 22, 2006 | 3.664 | 3.720 | 3.612 | 3.662 | 7,031,587 | -0.03(-0.73%) |
Aug 21, 2006 | 3.691 | 3.706 | 3.668 | 3.689 | 7,910,311 | -0.03(-0.93%) |
Aug 18, 2006 | 3.775 | 3.786 | 3.718 | 3.724 | 8,832,972 | -0.07(-1.91%) |
Aug 17, 2006 | 3.784 | 3.844 | 3.755 | 3.796 | 11,444,935 | +0.04(+1.04%) |
Aug 16, 2006 | 3.797 | 3.822 | 3.707 | 3.757 | 12,575,620 | +0.04(+0.96%) |
Aug 15, 2006 | 3.625 | 3.738 | 3.604 | 3.722 | 8,495,829 | +0.17(+4.87%) |
Aug 14, 2006 | 3.661 | 3.662 | 3.542 | 3.549 | 4,641,098 | -0.07(-1.82%) |
Aug 11, 2006 | 3.654 | 3.659 | 3.592 | 3.615 | 8,561,285 | -0.04(-1.04%) |
Aug 10, 2006 | 3.577 | 3.654 | 3.548 | 3.652 | 10,199,478 | +0.05(+1.42%) |
Aug 09, 2006 | 3.703 | 3.749 | 3.580 | 3.601 | 11,239,600 | -0.03(-0.92%) |
Aug 08, 2006 | 3.725 | 3.760 | 3.613 | 3.635 | 15,536,382 | -0.05(-1.39%) |
Aug 07, 2006 | 3.770 | 3.781 | 3.666 | 3.686 | 13,039,192 | -0.10(-2.62%) |
Aug 04, 2006 | 3.792 | 3.845 | 3.737 | 3.785 | 11,678,962 | +0.08(+2.29%) |
Aug 03, 2006 | 3.714 | 3.727 | 3.662 | 3.700 | 11,018,126 | -0.01(-0.36%) |
Aug 02, 2006 | 3.718 | 3.746 | 3.666 | 3.714 | 9,141,422 | +0.05(+1.40%) |
Aug 01, 2006 | 3.690 | 3.690 | 3.617 | 3.662 | 9,087,622 | -0.08(-2.06%) |
Jul 31, 2006 | 3.746 | 3.773 | 3.705 | 3.739 | 11,861,880 | -0.01(-0.18%) |
Jul 28, 2006 | 3.602 | 3.758 | 3.602 | 3.746 | 14,062,278 | +0.16(+4.32%) |
Jul 27, 2006 | 3.658 | 3.679 | 3.540 | 3.591 | 13,898,189 | -0.02(-0.49%) |
Jul 26, 2006 | 3.571 | 3.642 | 3.525 | 3.609 | 11,641,303 | +0.01(+0.28%) |
Jul 25, 2006 | 3.551 | 3.602 | 3.514 | 3.599 | 8,734,339 | +0.04(+1.22%) |
Jul 24, 2006 | 3.457 | 3.563 | 3.453 | 3.555 | 9,518,915 | +0.18(+5.28%) |
Jul 21, 2006 | 3.426 | 3.426 | 3.352 | 3.377 | 8,684,127 | -0.00(-0.07%) |
Jul 20, 2006 | 3.483 | 3.520 | 3.376 | 3.379 | 11,580,330 | -0.09(-2.57%) |
Jul 19, 2006 | 3.204 | 3.468 | 3.192 | 3.468 | 15,471,823 | +0.27(+8.59%) |
Jul 18, 2006 | 3.231 | 3.273 | 3.112 | 3.194 | 13,777,141 | +0.01(+0.28%) |
Jul 17, 2006 | 3.193 | 3.255 | 3.173 | 3.185 | 7,964,111 | -0.04(-1.35%) |
Jul 14, 2006 | 3.287 | 3.289 | 3.197 | 3.229 | 12,233,097 | -0.02(-0.65%) |
Jul 13, 2006 | 3.367 | 3.367 | 3.231 | 3.250 | 13,886,533 | -0.16(-4.77%) |
Jul 12, 2006 | 3.503 | 3.520 | 3.391 | 3.413 | 7,182,225 | -0.09(-2.58%) |
Jul 11, 2006 | 3.448 | 3.503 | 3.383 | 3.503 | 5,492,923 | +0.02(+0.58%) |
Jul 10, 2006 | 3.535 | 3.558 | 3.438 | 3.483 | 5,203,302 | +0.02(+0.64%) |
Jul 07, 2006 | 3.570 | 3.589 | 3.454 | 3.461 | 8,386,436 | -0.11(-3.06%) |
Jul 06, 2006 | 3.541 | 3.611 | 3.539 | 3.570 | 9,578,991 | +0.07(+1.94%) |
Jul 05, 2006 | 3.552 | 3.562 | 3.455 | 3.502 | 13,970,819 | -0.13(-3.62%) |
Jul 03, 2006 | 3.543 | 3.638 | 3.540 | 3.634 | 8,902,911 | +0.17(+4.79%) |
Jun 30, 2006 | 3.540 | 3.549 | 3.427 | 3.467 | 17,370,046 | +0.02(+0.45%) |
Jun 29, 2006 | 3.128 | 3.468 | 3.119 | 3.452 | 35,121,172 | +0.35(+11.33%) |
Jun 28, 2006 | 3.086 | 3.114 | 3.051 | 3.100 | 15,394,710 | +0.00(+0.00%) |
Jun 27, 2006 | 3.162 | 3.178 | 3.079 | 3.100 | 9,837,228 | -0.06(-1.87%) |
Jun 26, 2006 | 3.178 | 3.201 | 3.146 | 3.160 | 6,882,742 | +0.03(+1.00%) |
Jun 23, 2006 | 3.059 | 3.176 | 3.032 | 3.128 | 8,157,789 | -0.01(-0.21%) |
Jun 22, 2006 | 3.201 | 3.212 | 3.086 | 3.135 | 15,705,851 | -0.06(-1.95%) |
Jun 21, 2006 | 3.060 | 3.203 | 3.054 | 3.197 | 17,825,548 | +0.10(+3.32%) |
Jun 20, 2006 | 3.029 | 3.119 | 3.025 | 3.095 | 11,718,415 | +0.08(+2.70%) |
Jun 19, 2006 | 3.134 | 3.134 | 2.991 | 3.013 | 12,942,353 | -0.07(-2.14%) |
Jun 16, 2006 | 3.048 | 3.124 | 3.012 | 3.079 | 15,738,130 | -0.01(-0.47%) |
Jun 15, 2006 | 3.039 | 3.128 | 3.009 | 3.094 | 25,385,266 | +0.19(+6.45%) |
Jun 14, 2006 | 2.873 | 2.912 | 2.777 | 2.906 | 25,223,868 | +0.09(+3.25%) |
Jun 13, 2006 | 2.872 | 2.955 | 2.752 | 2.815 | 33,335,032 | -0.12(-4.25%) |
Jun 12, 2006 | 3.154 | 3.167 | 2.922 | 2.940 | 18,619,988 | -0.21(-6.79%) |
Jun 09, 2006 | 3.212 | 3.263 | 3.116 | 3.154 | 22,836,966 | -0.01(-0.18%) |
Jun 08, 2006 | 3.089 | 3.176 | 3.000 | 3.160 | 30,322,262 | -0.07(-2.07%) |
Jun 07, 2006 | 3.340 | 3.381 | 3.207 | 3.226 | 24,156,846 | -0.16(-4.80%) |
Jun 06, 2006 | 3.441 | 3.451 | 3.335 | 3.389 | 17,749,332 | -0.07(-1.97%) |
Jun 05, 2006 | 3.562 | 3.569 | 3.435 | 3.457 | 11,263,810 | -0.11(-3.06%) |
Jun 02, 2006 | 3.670 | 3.694 | 3.481 | 3.567 | 14,706,974 | -0.05(-1.33%) |