Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.177 | 4.237 | 4.176 | 4.227 | 17,993,172 | +0.05(+1.25%) |
Aug 30, 2006 | 4.180 | 4.211 | 4.147 | 4.175 | 30,922,810 | -0.01(-0.26%) |
Aug 29, 2006 | 4.070 | 4.191 | 4.069 | 4.186 | 29,383,976 | +0.11(+2.72%) |
Aug 28, 2006 | 4.026 | 4.081 | 4.025 | 4.075 | 16,354,043 | +0.06(+1.41%) |
Aug 25, 2006 | 4.019 | 4.030 | 3.997 | 4.019 | 14,990,967 | -0.00(-0.09%) |
Aug 24, 2006 | 4.019 | 4.035 | 3.999 | 4.022 | 14,503,813 | -0.00(-0.01%) |
Aug 23, 2006 | 4.019 | 4.033 | 4.010 | 4.023 | 14,144,657 | +0.00(+0.00%) |
Aug 22, 2006 | 4.028 | 4.064 | 4.020 | 4.023 | 14,197,193 | +0.00(+0.10%) |
Aug 21, 2006 | 4.016 | 4.033 | 4.002 | 4.019 | 11,603,815 | +0.00(+0.08%) |
Aug 18, 2006 | 4.023 | 4.032 | 3.993 | 4.015 | 21,233,224 | -0.01(-0.32%) |
Aug 17, 2006 | 4.070 | 4.071 | 3.999 | 4.028 | 24,413,096 | -0.04(-1.02%) |
Aug 16, 2006 | 4.081 | 4.082 | 4.004 | 4.070 | 30,176,796 | +0.00(+0.10%) |
Aug 15, 2006 | 4.054 | 4.071 | 4.024 | 4.066 | 24,872,550 | +0.03(+0.63%) |
Aug 14, 2006 | 4.031 | 4.063 | 4.028 | 4.040 | 15,980,558 | +0.04(+0.88%) |
Aug 11, 2006 | 4.002 | 4.021 | 3.991 | 4.005 | 25,595,638 | +0.02(+0.41%) |
Aug 10, 2006 | 4.010 | 4.023 | 3.953 | 3.989 | 25,232,662 | -0.04(-0.88%) |
Aug 09, 2006 | 4.044 | 4.067 | 4.014 | 4.024 | 16,853,614 | -0.01(-0.30%) |
Aug 08, 2006 | 4.101 | 4.131 | 4.013 | 4.036 | 19,145,148 | -0.04(-1.04%) |
Aug 07, 2006 | 4.097 | 4.098 | 4.030 | 4.079 | 23,829,468 | -0.04(-0.95%) |
Aug 04, 2006 | 4.109 | 4.140 | 4.083 | 4.118 | 21,354,534 | +0.03(+0.67%) |
Aug 03, 2006 | 4.065 | 4.101 | 4.028 | 4.091 | 37,475,508 | +0.00(+0.03%) |
Aug 02, 2006 | 4.125 | 4.143 | 4.082 | 4.090 | 31,178,804 | -0.03(-0.71%) |
Aug 01, 2006 | 4.135 | 4.171 | 4.101 | 4.119 | 21,359,310 | -0.02(-0.39%) |
Jul 31, 2006 | 4.168 | 4.201 | 4.114 | 4.135 | 16,931,942 | -0.05(-1.13%) |
Jul 28, 2006 | 4.145 | 4.201 | 4.117 | 4.182 | 16,406,579 | +0.05(+1.19%) |
Jul 27, 2006 | 4.211 | 4.256 | 4.118 | 4.133 | 14,028,122 | -0.05(-1.30%) |
Jul 26, 2006 | 4.188 | 4.194 | 4.143 | 4.188 | 14,368,174 | -0.02(-0.45%) |
Jul 25, 2006 | 4.195 | 4.225 | 4.143 | 4.206 | 16,986,388 | -0.01(-0.35%) |
Jul 24, 2006 | 4.191 | 4.237 | 4.185 | 4.221 | 17,288,232 | +0.03(+0.72%) |
Jul 21, 2006 | 4.167 | 4.203 | 4.139 | 4.191 | 23,479,862 | +0.02(+0.58%) |
Jul 20, 2006 | 4.101 | 4.179 | 4.094 | 4.167 | 22,922,024 | +0.04(+1.02%) |
Jul 19, 2006 | 4.110 | 4.158 | 4.117 | 4.125 | 28,521,428 | +0.02(+0.38%) |
Jul 18, 2006 | 4.129 | 4.144 | 4.093 | 4.109 | 31,369,846 | -0.02(-0.49%) |
Jul 17, 2006 | 4.083 | 4.140 | 4.083 | 4.129 | 21,826,404 | +0.02(+0.39%) |
Jul 14, 2006 | 4.104 | 4.145 | 4.100 | 4.113 | 23,252,524 | -0.01(-0.23%) |
Jul 13, 2006 | 4.115 | 4.141 | 4.087 | 4.123 | 16,947,224 | +0.01(+0.19%) |
Jul 12, 2006 | 4.091 | 4.129 | 4.089 | 4.115 | 22,300,186 | +0.00(+0.03%) |
Jul 11, 2006 | 4.122 | 4.142 | 4.095 | 4.114 | 13,486,521 | -0.02(-0.49%) |
Jul 10, 2006 | 4.139 | 4.169 | 4.120 | 4.134 | 11,578,979 | -0.01(-0.13%) |
Jul 07, 2006 | 4.162 | 4.182 | 4.133 | 4.139 | 18,644,622 | -0.04(-0.89%) |
Jul 06, 2006 | 4.203 | 4.209 | 4.171 | 4.177 | 18,282,600 | -0.01(-0.32%) |
Jul 05, 2006 | 4.227 | 4.235 | 4.169 | 4.190 | 22,085,266 | -0.07(-1.57%) |
Jul 03, 2006 | 4.243 | 4.279 | 4.243 | 4.257 | 5,644,299 | +0.02(+0.41%) |
Jun 30, 2006 | 4.245 | 4.288 | 4.235 | 4.240 | 12,335,501 | +0.00(+0.02%) |
Jun 29, 2006 | 4.188 | 4.253 | 4.162 | 4.239 | 24,694,882 | +0.07(+1.58%) |
Jun 28, 2006 | 4.266 | 4.266 | 4.130 | 4.173 | 81,539,056 | -0.20(-4.68%) |
Jun 27, 2006 | 4.421 | 4.421 | 4.352 | 4.378 | 17,541,362 | -0.03(-0.71%) |
Jun 26, 2006 | 4.441 | 4.446 | 4.396 | 4.409 | 10,123,249 | -0.01(-0.15%) |
Jun 23, 2006 | 4.390 | 4.448 | 4.376 | 4.416 | 13,820,843 | +0.03(+0.58%) |
Jun 22, 2006 | 4.332 | 4.396 | 4.304 | 4.390 | 15,709,280 | +0.06(+1.35%) |
Jun 21, 2006 | 4.300 | 4.358 | 4.287 | 4.332 | 13,300,257 | +0.03(+0.69%) |
Jun 20, 2006 | 4.362 | 4.369 | 4.287 | 4.302 | 15,945,216 | -0.05(-1.07%) |
Jun 19, 2006 | 4.397 | 4.400 | 4.323 | 4.348 | 12,420,514 | -0.00(-0.10%) |
Jun 16, 2006 | 4.355 | 4.412 | 4.345 | 4.352 | 9,949,402 | -0.02(-0.48%) |
Jun 15, 2006 | 4.296 | 4.410 | 4.287 | 4.373 | 16,124,794 | +0.08(+1.79%) |
Jun 14, 2006 | 4.250 | 4.303 | 4.250 | 4.296 | 15,947,126 | +0.04(+0.87%) |
Jun 13, 2006 | 4.240 | 4.304 | 4.235 | 4.259 | 14,304,176 | +0.01(+0.30%) |
Jun 12, 2006 | 4.253 | 4.308 | 4.240 | 4.247 | 14,141,791 | +0.00(+0.00%) |
Jun 09, 2006 | 4.237 | 4.278 | 4.224 | 4.247 | 7,766,761 | +0.03(+0.60%) |
Jun 08, 2006 | 4.219 | 4.239 | 4.143 | 4.222 | 16,669,260 | -0.00(-0.11%) |
Jun 07, 2006 | 4.201 | 4.249 | 4.200 | 4.226 | 22,652,656 | +0.03(+0.67%) |
Jun 06, 2006 | 4.214 | 4.225 | 4.182 | 4.198 | 11,124,302 | -0.00(-0.06%) |
Jun 05, 2006 | 4.281 | 4.282 | 4.195 | 4.201 | 17,380,886 | -0.08(-1.88%) |
Jun 02, 2006 | 4.260 | 4.301 | 4.244 | 4.281 | 12,800,685 | +0.02(+0.45%) |