Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.246 | 4.246 | 4.227 | 4.246 | 876,927 | +0.02(+0.37%) |
Aug 30, 2006 | 4.221 | 4.233 | 4.205 | 4.230 | 948,363 | +0.03(+0.67%) |
Aug 29, 2006 | 4.217 | 4.221 | 4.202 | 4.202 | 812,792 | -0.01(-0.22%) |
Aug 28, 2006 | 4.189 | 4.211 | 4.186 | 4.211 | 639,756 | +0.01(+0.30%) |
Aug 25, 2006 | 4.205 | 4.205 | 4.183 | 4.198 | 830,254 | -0.00(-0.07%) |
Aug 24, 2006 | 4.202 | 4.205 | 4.192 | 4.202 | 715,956 | +0.02(+0.53%) |
Aug 23, 2006 | 4.195 | 4.208 | 4.180 | 4.180 | 807,077 | +0.00(+0.00%) |
Aug 22, 2006 | 4.202 | 4.202 | 4.180 | 4.180 | 553,715 | -0.00(-0.08%) |
Aug 21, 2006 | 4.154 | 4.183 | 4.145 | 4.183 | 625,786 | +0.03(+0.68%) |
Aug 18, 2006 | 4.154 | 4.154 | 4.139 | 4.154 | 546,095 | +0.00(+0.00%) |
Aug 17, 2006 | 4.142 | 4.154 | 4.135 | 4.154 | 543,555 | +0.01(+0.30%) |
Aug 16, 2006 | 4.132 | 4.145 | 4.129 | 4.142 | 684,841 | +0.02(+0.46%) |
Aug 15, 2006 | 4.126 | 4.139 | 4.109 | 4.123 | 755,008 | +0.01(+0.15%) |
Aug 14, 2006 | 4.120 | 4.129 | 4.110 | 4.117 | 652,774 | -0.00(-0.08%) |
Aug 11, 2006 | 4.129 | 4.132 | 4.104 | 4.120 | 596,259 | -0.02(-0.46%) |
Aug 10, 2006 | 4.151 | 4.151 | 4.120 | 4.139 | 649,599 | -0.01(-0.15%) |
Aug 09, 2006 | 4.148 | 4.151 | 4.123 | 4.145 | 1,180,771 | +0.00(+0.08%) |
Aug 08, 2006 | 4.117 | 4.142 | 4.107 | 4.142 | 718,178 | +0.04(+1.00%) |
Aug 07, 2006 | 4.107 | 4.117 | 4.095 | 4.101 | 779,455 | +0.01(+0.15%) |
Aug 04, 2006 | 4.079 | 4.101 | 4.079 | 4.095 | 515,297 | +0.02(+0.39%) |
Aug 03, 2006 | 4.082 | 4.085 | 4.063 | 4.079 | 507,360 | +0.00(+0.00%) |
Aug 02, 2006 | 4.079 | 4.079 | 4.063 | 4.079 | 714,368 | +0.03(+0.62%) |
Aug 01, 2006 | 4.032 | 4.057 | 4.022 | 4.054 | 817,555 | +0.03(+0.63%) |
Jul 31, 2006 | 4.038 | 4.038 | 4.003 | 4.028 | 669,601 | +0.00(+0.08%) |
Jul 28, 2006 | 4.060 | 4.060 | 4.009 | 4.025 | 891,214 | -0.00(-0.08%) |
Jul 27, 2006 | 4.013 | 4.028 | 4.003 | 4.028 | 777,232 | +0.03(+0.79%) |
Jul 26, 2006 | 3.981 | 4.000 | 3.972 | 3.997 | 1,149,339 | +0.03(+0.87%) |
Jul 25, 2006 | 3.937 | 3.972 | 3.931 | 3.962 | 782,947 | +0.03(+0.72%) |
Jul 24, 2006 | 3.912 | 3.937 | 3.912 | 3.934 | 616,896 | +0.02(+0.40%) |
Jul 21, 2006 | 3.909 | 3.921 | 3.893 | 3.918 | 771,835 | -0.00(-0.08%) |
Jul 20, 2006 | 3.921 | 3.931 | 3.906 | 3.921 | 654,679 | -0.00(-0.08%) |
Jul 19, 2006 | 3.918 | 3.924 | 3.906 | 3.924 | 484,500 | +0.01(+0.16%) |
Jul 18, 2006 | 3.921 | 3.924 | 3.902 | 3.918 | 495,930 | -0.01(-0.16%) |
Jul 17, 2006 | 3.918 | 3.924 | 3.906 | 3.924 | 563,557 | +0.00(+0.00%) |
Jul 14, 2006 | 3.928 | 3.928 | 3.906 | 3.924 | 459,418 | +0.00(+0.00%) |
Jul 13, 2006 | 3.921 | 3.931 | 3.909 | 3.924 | 474,023 | -0.01(-0.16%) |
Jul 12, 2006 | 3.915 | 3.931 | 3.909 | 3.931 | 657,219 | +0.00(+0.08%) |
Jul 11, 2006 | 3.928 | 3.931 | 3.915 | 3.928 | 575,304 | +0.01(+0.32%) |
Jul 10, 2006 | 3.924 | 3.928 | 3.909 | 3.915 | 645,154 | +0.00(+0.08%) |
Jul 07, 2006 | 3.924 | 3.931 | 3.909 | 3.912 | 566,414 | -0.00(-0.08%) |
Jul 06, 2006 | 3.909 | 3.921 | 3.896 | 3.915 | 691,826 | +0.01(+0.16%) |
Jul 05, 2006 | 3.896 | 3.909 | 3.884 | 3.909 | 472,753 | +0.01(+0.24%) |
Jul 03, 2006 | 3.896 | 3.915 | 3.877 | 3.899 | 391,473 | +0.03(+0.73%) |
Jun 30, 2006 | 3.858 | 3.877 | 3.846 | 3.871 | 609,276 | +0.01(+0.33%) |
Jun 29, 2006 | 3.874 | 3.880 | 3.843 | 3.858 | 607,372 | -0.01(-0.16%) |
Jun 28, 2006 | 3.846 | 3.865 | 3.827 | 3.865 | 749,610 | +0.04(+0.99%) |
Jun 27, 2006 | 3.852 | 3.865 | 3.817 | 3.827 | 536,252 | -0.03(-0.82%) |
Jun 26, 2006 | 3.861 | 3.877 | 3.852 | 3.858 | 536,252 | -0.01(-0.24%) |
Jun 23, 2006 | 3.874 | 3.887 | 3.861 | 3.868 | 377,504 | +0.00(+0.08%) |
Jun 22, 2006 | 3.874 | 3.887 | 3.858 | 3.865 | 527,045 | -0.02(-0.57%) |
Jun 21, 2006 | 3.880 | 3.890 | 3.865 | 3.887 | 612,769 | +0.03(+0.65%) |
Jun 20, 2006 | 3.865 | 3.874 | 3.849 | 3.861 | 674,363 | +0.02(+0.41%) |
Jun 19, 2006 | 3.852 | 3.868 | 3.846 | 3.846 | 404,491 | -0.00(-0.08%) |
Jun 16, 2006 | 3.858 | 3.871 | 3.843 | 3.849 | 380,996 | -0.00(-0.08%) |
Jun 15, 2006 | 3.830 | 3.861 | 3.821 | 3.852 | 506,725 | +0.03(+0.82%) |
Jun 14, 2006 | 3.836 | 3.843 | 3.817 | 3.821 | 570,542 | -0.02(-0.49%) |
Jun 13, 2006 | 3.855 | 3.880 | 3.830 | 3.839 | 567,367 | -0.06(-1.61%) |
Jun 12, 2006 | 3.918 | 3.924 | 3.899 | 3.902 | 410,841 | -0.01(-0.16%) |
Jun 09, 2006 | 3.899 | 3.918 | 3.893 | 3.909 | 428,938 | +0.01(+0.24%) |
Jun 08, 2006 | 3.906 | 3.915 | 3.884 | 3.899 | 562,287 | -0.00(-0.08%) |
Jun 07, 2006 | 3.924 | 3.924 | 3.899 | 3.902 | 711,511 | -0.01(-0.32%) |
Jun 06, 2006 | 3.943 | 3.943 | 3.915 | 3.915 | 460,370 | -0.01(-0.32%) |
Jun 05, 2006 | 3.940 | 3.987 | 3.928 | 3.928 | 733,418 | -0.01(-0.32%) |
Jun 02, 2006 | 3.909 | 3.940 | 3.909 | 3.940 | 405,443 | +0.03(+0.89%) |