Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.590 | 3.720 | 3.580 | 3.670 | 239,668 | +0.14(+3.97%) |
Aug 30, 2006 | 3.450 | 3.550 | 3.400 | 3.530 | 196,008 | +0.06(+1.73%) |
Aug 29, 2006 | 3.410 | 3.500 | 3.370 | 3.470 | 180,064 | +0.03(+0.87%) |
Aug 28, 2006 | 3.360 | 3.500 | 3.360 | 3.440 | 93,738 | +0.10(+2.99%) |
Aug 25, 2006 | 3.250 | 3.390 | 3.250 | 3.340 | 128,409 | +0.08(+2.45%) |
Aug 24, 2006 | 3.240 | 3.350 | 3.220 | 3.260 | 182,844 | +0.02(+0.62%) |
Aug 23, 2006 | 3.350 | 3.360 | 3.160 | 3.240 | 168,162 | -0.07(-2.11%) |
Aug 22, 2006 | 3.320 | 3.400 | 3.280 | 3.310 | 61,210 | -0.05(-1.49%) |
Aug 21, 2006 | 3.170 | 3.410 | 3.170 | 3.360 | 165,382 | +0.20(+6.33%) |
Aug 18, 2006 | 3.190 | 3.200 | 3.120 | 3.160 | 48,001 | +0.02(+0.64%) |
Aug 17, 2006 | 3.030 | 3.280 | 3.020 | 3.140 | 173,967 | +0.13(+4.32%) |
Aug 16, 2006 | 2.980 | 3.030 | 2.960 | 3.010 | 79,996 | +0.02(+0.67%) |
Aug 15, 2006 | 2.970 | 3.020 | 2.910 | 2.990 | 192,886 | +0.05(+1.70%) |
Aug 14, 2006 | 2.930 | 2.960 | 2.890 | 2.940 | 70,887 | -0.01(-0.34%) |
Aug 11, 2006 | 3.000 | 3.010 | 2.900 | 2.950 | 106,410 | -0.11(-3.59%) |
Aug 10, 2006 | 2.960 | 3.060 | 2.950 | 3.060 | 71,420 | +0.11(+3.73%) |
Aug 09, 2006 | 3.020 | 3.020 | 2.950 | 2.950 | 29,835 | -0.03(-1.01%) |
Aug 08, 2006 | 3.100 | 3.100 | 2.970 | 2.980 | 47,634 | -0.07(-2.30%) |
Aug 07, 2006 | 2.930 | 3.050 | 2.910 | 3.050 | 29,782 | +0.08(+2.69%) |
Aug 04, 2006 | 2.980 | 3.040 | 2.940 | 2.970 | 35,550 | -0.02(-0.67%) |
Aug 03, 2006 | 2.960 | 3.010 | 2.900 | 2.990 | 73,098 | -0.01(-0.33%) |
Aug 02, 2006 | 2.980 | 3.050 | 2.960 | 3.000 | 61,870 | -0.02(-0.66%) |
Aug 01, 2006 | 3.000 | 3.050 | 2.990 | 3.020 | 79,136 | +0.01(+0.33%) |
Jul 31, 2006 | 3.010 | 3.050 | 3.010 | 3.010 | 54,705 | -0.02(-0.66%) |
Jul 28, 2006 | 3.080 | 3.200 | 3.020 | 3.030 | 91,931 | -0.05(-1.62%) |
Jul 27, 2006 | 3.250 | 3.250 | 3.020 | 3.080 | 65,050 | -0.13(-4.05%) |
Jul 26, 2006 | 3.030 | 3.230 | 3.010 | 3.210 | 101,406 | +0.12(+3.88%) |
Jul 25, 2006 | 2.970 | 3.130 | 2.940 | 3.090 | 69,612 | +0.09(+3.00%) |
Jul 24, 2006 | 2.940 | 3.010 | 2.930 | 3.000 | 102,879 | +0.06(+2.04%) |
Jul 21, 2006 | 2.990 | 3.000 | 2.820 | 2.940 | 190,663 | -0.03(-1.01%) |
Jul 20, 2006 | 2.950 | 3.000 | 2.910 | 2.970 | 37,868 | +0.03(+1.02%) |
Jul 19, 2006 | 2.870 | 2.960 | 2.830 | 2.940 | 107,139 | +0.10(+3.52%) |
Jul 18, 2006 | 2.910 | 2.940 | 2.830 | 2.840 | 180,659 | -0.07(-2.41%) |
Jul 17, 2006 | 2.970 | 2.990 | 2.910 | 2.910 | 130,797 | -0.09(-3.00%) |
Jul 14, 2006 | 2.990 | 3.100 | 2.930 | 3.000 | 111,497 | +0.01(+0.33%) |
Jul 13, 2006 | 3.020 | 3.060 | 2.960 | 2.990 | 151,545 | -0.06(-1.97%) |
Jul 12, 2006 | 3.120 | 3.230 | 3.050 | 3.050 | 113,353 | -0.09(-2.87%) |
Jul 11, 2006 | 3.090 | 3.160 | 3.000 | 3.140 | 100,646 | +0.09(+2.95%) |
Jul 10, 2006 | 3.000 | 3.070 | 3.000 | 3.050 | 74,882 | +0.04(+1.33%) |
Jul 07, 2006 | 3.170 | 3.170 | 3.010 | 3.010 | 113,081 | -0.09(-2.90%) |
Jul 06, 2006 | 3.160 | 3.180 | 3.070 | 3.100 | 108,421 | -0.07(-2.21%) |
Jul 05, 2006 | 3.190 | 3.270 | 3.010 | 3.170 | 275,242 | -0.04(-1.25%) |
Jul 03, 2006 | 3.130 | 3.230 | 3.000 | 3.210 | 125,775 | +0.08(+2.56%) |
Jun 30, 2006 | 3.310 | 3.600 | 3.000 | 3.130 | 5,005,599 | -0.15(-4.57%) |
Jun 29, 2006 | 3.040 | 3.280 | 2.980 | 3.280 | 280,600 | +0.28(+9.33%) |
Jun 28, 2006 | 3.040 | 3.070 | 2.940 | 3.000 | 262,409 | -0.05(-1.64%) |
Jun 27, 2006 | 3.170 | 3.210 | 3.020 | 3.050 | 244,605 | -0.09(-2.87%) |
Jun 26, 2006 | 3.170 | 3.190 | 3.090 | 3.140 | 112,500 | +0.01(+0.32%) |
Jun 23, 2006 | 3.100 | 3.180 | 3.100 | 3.130 | 69,403 | +0.02(+0.64%) |
Jun 22, 2006 | 3.110 | 3.180 | 3.090 | 3.110 | 62,761 | -0.01(-0.32%) |
Jun 21, 2006 | 3.100 | 3.310 | 3.100 | 3.120 | 189,153 | +0.02(+0.65%) |
Jun 20, 2006 | 3.260 | 3.270 | 3.100 | 3.100 | 188,597 | -0.10(-3.13%) |
Jun 19, 2006 | 3.400 | 3.440 | 3.180 | 3.200 | 136,566 | -0.20(-5.88%) |
Jun 16, 2006 | 3.720 | 3.720 | 3.400 | 3.400 | 642,365 | -0.37(-9.81%) |
Jun 15, 2006 | 3.160 | 4.100 | 3.090 | 3.770 | 690,313 | +0.64(+20.45%) |
Jun 14, 2006 | 3.070 | 3.170 | 3.022 | 3.130 | 153,252 | +0.03(+0.97%) |
Jun 13, 2006 | 3.140 | 3.240 | 3.070 | 3.100 | 149,679 | -0.04(-1.27%) |
Jun 12, 2006 | 3.080 | 3.230 | 3.080 | 3.140 | 131,039 | +0.04(+1.29%) |
Jun 09, 2006 | 3.240 | 3.240 | 3.070 | 3.100 | 249,717 | -0.09(-2.82%) |
Jun 08, 2006 | 3.320 | 3.330 | 3.070 | 3.190 | 330,983 | -0.10(-3.04%) |
Jun 07, 2006 | 3.430 | 3.430 | 3.220 | 3.290 | 238,485 | -0.06(-1.79%) |
Jun 06, 2006 | 3.410 | 3.534 | 3.220 | 3.350 | 264,748 | -0.07(-2.05%) |
Jun 05, 2006 | 3.640 | 3.720 | 3.420 | 3.420 | 283,802 | -0.25(-6.81%) |
Jun 02, 2006 | 3.750 | 3.820 | 3.630 | 3.670 | 114,799 | -0.06(-1.61%) |