Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.661 | 4.780 | 4.644 | 4.675 | 1,141,372 | +0.04(+0.83%) |
Aug 30, 2006 | 4.539 | 4.654 | 4.504 | 4.637 | 906,224 | +0.10(+2.15%) |
Aug 29, 2006 | 4.469 | 4.609 | 4.445 | 4.539 | 864,120 | +0.07(+1.64%) |
Aug 28, 2006 | 4.427 | 4.466 | 4.354 | 4.466 | 1,169,727 | +0.11(+2.57%) |
Aug 25, 2006 | 4.343 | 4.441 | 4.322 | 4.354 | 1,176,315 | +0.01(+0.32%) |
Aug 24, 2006 | 4.305 | 4.347 | 4.280 | 4.340 | 952,910 | +0.06(+1.39%) |
Aug 23, 2006 | 4.260 | 4.347 | 4.260 | 4.280 | 871,854 | +0.02(+0.57%) |
Aug 22, 2006 | 4.183 | 4.277 | 4.183 | 4.256 | 840,061 | +0.09(+2.09%) |
Aug 21, 2006 | 4.137 | 4.217 | 4.116 | 4.169 | 958,924 | +0.03(+0.76%) |
Aug 18, 2006 | 4.137 | 4.162 | 4.109 | 4.137 | 731,223 | +0.00(+0.00%) |
Aug 17, 2006 | 4.113 | 4.162 | 4.102 | 4.137 | 657,900 | +0.03(+0.85%) |
Aug 16, 2006 | 4.186 | 4.186 | 4.092 | 4.102 | 648,162 | -0.05(-1.18%) |
Aug 15, 2006 | 4.155 | 4.172 | 4.123 | 4.151 | 1,131,920 | +0.02(+0.42%) |
Aug 14, 2006 | 4.218 | 4.218 | 4.085 | 4.134 | 825,454 | -0.08(-1.99%) |
Aug 11, 2006 | 4.291 | 4.294 | 4.207 | 4.218 | 495,788 | -0.07(-1.63%) |
Aug 10, 2006 | 4.207 | 4.322 | 4.183 | 4.287 | 912,811 | +0.01(+0.24%) |
Aug 09, 2006 | 4.294 | 4.305 | 4.246 | 4.277 | 612,646 | +0.05(+1.24%) |
Aug 08, 2006 | 4.294 | 4.301 | 4.207 | 4.225 | 815,716 | -0.07(-1.55%) |
Aug 07, 2006 | 4.294 | 4.354 | 4.266 | 4.291 | 1,072,918 | +0.01(+0.33%) |
Aug 04, 2006 | 4.294 | 4.298 | 4.249 | 4.277 | 632,409 | +0.00(+0.00%) |
Aug 03, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 562,237 | +0.00(+0.00%) |
Aug 02, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 388,954 | +0.02(+0.41%) |
Aug 01, 2006 | 4.284 | 4.287 | 4.207 | 4.260 | 669,357 | +0.00(+0.00%) |
Jul 31, 2006 | 4.294 | 4.298 | 4.253 | 4.260 | 688,260 | -0.00(-0.08%) |
Jul 28, 2006 | 4.190 | 4.287 | 4.190 | 4.263 | 559,372 | +0.09(+2.09%) |
Jul 27, 2006 | 4.284 | 4.294 | 4.172 | 4.176 | 647,589 | -0.08(-1.97%) |
Jul 26, 2006 | 4.340 | 4.343 | 4.248 | 4.260 | 769,603 | -0.07(-1.61%) |
Jul 25, 2006 | 4.347 | 4.361 | 4.277 | 4.329 | 734,660 | +0.00(+0.00%) |
Jul 24, 2006 | 4.197 | 4.354 | 4.242 | 4.329 | 791,084 | +0.14(+3.25%) |
Jul 21, 2006 | 4.256 | 4.277 | 4.193 | 4.193 | 774,758 | -0.06(-1.40%) |
Jul 20, 2006 | 4.294 | 4.312 | 4.207 | 4.253 | 686,828 | -0.02(-0.57%) |
Jul 19, 2006 | 4.211 | 4.277 | 4.190 | 4.277 | 1,178,320 | +0.07(+1.66%) |
Jul 18, 2006 | 4.165 | 4.225 | 4.155 | 4.207 | 900,495 | +0.03(+0.84%) |
Jul 17, 2006 | 4.043 | 4.197 | 4.033 | 4.172 | 621,238 | +0.15(+3.64%) |
Jul 14, 2006 | 4.165 | 4.165 | 4.012 | 4.026 | 568,538 | -0.11(-2.70%) |
Jul 13, 2006 | 4.190 | 4.228 | 4.137 | 4.137 | 759,292 | -0.07(-1.58%) |
Jul 12, 2006 | 4.218 | 4.225 | 4.172 | 4.204 | 1,027,092 | +0.00(+0.00%) |
Jul 11, 2006 | 4.172 | 4.221 | 4.085 | 4.204 | 808,555 | +0.07(+1.60%) |
Jul 10, 2006 | 4.029 | 4.190 | 4.029 | 4.137 | 525,862 | +0.14(+3.58%) |
Jul 07, 2006 | 4.061 | 4.137 | 3.991 | 3.994 | 773,040 | -0.07(-1.72%) |
Jul 06, 2006 | 4.015 | 4.088 | 4.015 | 4.064 | 923,981 | +0.06(+1.57%) |
Jul 05, 2006 | 4.061 | 4.071 | 3.970 | 4.001 | 939,162 | -0.03(-0.78%) |
Jul 03, 2006 | 3.928 | 4.061 | 3.928 | 4.033 | 624,962 | +0.18(+4.62%) |
Jun 30, 2006 | 3.910 | 3.910 | 3.820 | 3.855 | 4,777,152 | -0.06(-1.43%) |
Jun 29, 2006 | 3.858 | 3.963 | 3.851 | 3.910 | 2,135,813 | +0.05(+1.36%) |
Jun 28, 2006 | 3.823 | 3.875 | 3.809 | 3.858 | 778,482 | +0.05(+1.38%) |
Jun 27, 2006 | 3.806 | 3.841 | 3.792 | 3.806 | 580,281 | +0.00(+0.00%) |
Jun 26, 2006 | 3.841 | 3.855 | 3.806 | 3.806 | 874,431 | -0.03(-0.73%) |
Jun 23, 2006 | 3.907 | 3.977 | 3.823 | 3.834 | 1,120,464 | -0.04(-0.99%) |
Jun 22, 2006 | 3.683 | 3.917 | 3.676 | 3.872 | 1,454,426 | +0.19(+5.12%) |
Jun 21, 2006 | 3.683 | 3.715 | 3.642 | 3.683 | 1,979,715 | +0.00(+0.00%) |
Jun 20, 2006 | 3.736 | 3.736 | 3.683 | 3.683 | 487,482 | -0.05(-1.40%) |
Jun 19, 2006 | 3.757 | 3.785 | 3.725 | 3.736 | 957,206 | -0.02(-0.65%) |
Jun 16, 2006 | 3.788 | 3.806 | 3.750 | 3.760 | 1,126,192 | -0.06(-1.64%) |
Jun 15, 2006 | 3.998 | 4.005 | 3.809 | 3.823 | 2,240,355 | +0.09(+2.43%) |
Jun 14, 2006 | 4.015 | 4.033 | 3.697 | 3.732 | 4,131,854 | -0.30(-7.45%) |
Jun 13, 2006 | 4.242 | 4.260 | 4.015 | 4.033 | 571,402 | -0.23(-5.33%) |
Jun 12, 2006 | 4.361 | 4.361 | 4.242 | 4.260 | 570,543 | -0.07(-1.61%) |
Jun 09, 2006 | 4.329 | 4.364 | 4.301 | 4.329 | 425,329 | +0.03(+0.81%) |
Jun 08, 2006 | 4.270 | 4.294 | 4.190 | 4.294 | 639,283 | +0.05(+1.23%) |
Jun 07, 2006 | 4.207 | 4.256 | 4.190 | 4.242 | 600,330 | +0.05(+1.25%) |
Jun 06, 2006 | 4.172 | 4.190 | 4.143 | 4.190 | 587,441 | +0.03(+0.84%) |
Jun 05, 2006 | 4.225 | 4.253 | 4.155 | 4.155 | 384,658 | -0.06(-1.49%) |
Jun 02, 2006 | 4.294 | 4.303 | 4.197 | 4.218 | 637,564 | +0.03(+0.75%) |