Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.589 | 3.617 | 3.589 | 3.607 | 9,119 | -0.01(-0.34%) |
Aug 30, 2006 | 3.577 | 3.623 | 3.564 | 3.620 | 28,662 | +0.03(+0.94%) |
Aug 29, 2006 | 3.592 | 3.601 | 3.586 | 3.586 | 3,257 | -0.03(-0.93%) |
Aug 28, 2006 | 3.607 | 3.620 | 3.607 | 3.620 | 977 | +0.01(+0.34%) |
Aug 25, 2006 | 3.604 | 3.607 | 3.604 | 3.607 | 977 | +0.01(+0.26%) |
Aug 24, 2006 | 3.607 | 3.620 | 3.594 | 3.598 | 5,211 | -0.02(-0.68%) |
Aug 23, 2006 | 3.761 | 3.761 | 3.623 | 3.623 | 14,005 | -0.15(-4.07%) |
Aug 22, 2006 | 3.755 | 3.776 | 3.746 | 3.776 | 9,119 | +0.03(+0.82%) |
Aug 21, 2006 | 3.700 | 3.746 | 3.700 | 3.746 | 4,559 | +0.02(+0.41%) |
Aug 18, 2006 | 3.730 | 3.730 | 3.727 | 3.730 | 5,537 | -0.01(-0.16%) |
Aug 17, 2006 | 3.736 | 3.736 | 3.736 | 3.736 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.746 | 3.752 | 3.733 | 3.736 | 4,885 | -0.02(-0.49%) |
Aug 15, 2006 | 3.767 | 3.776 | 3.749 | 3.755 | 14,005 | -0.03(-0.73%) |
Aug 14, 2006 | 3.792 | 3.792 | 3.779 | 3.782 | 3,908 | -0.01(-0.24%) |
Aug 11, 2006 | 3.792 | 3.792 | 3.792 | 3.792 | 1,628 | -0.02(-0.40%) |
Aug 10, 2006 | 3.782 | 3.807 | 3.782 | 3.807 | 5,537 | -0.04(-1.04%) |
Aug 09, 2006 | 3.838 | 3.847 | 3.838 | 3.847 | 1,302 | -0.01(-0.16%) |
Aug 08, 2006 | 3.822 | 3.853 | 3.822 | 3.853 | 7,165 | +0.01(+0.16%) |
Aug 07, 2006 | 3.829 | 3.847 | 3.829 | 3.847 | 4,234 | +0.06(+1.46%) |
Aug 04, 2006 | 3.838 | 3.838 | 3.786 | 3.792 | 16,285 | -0.10(-2.45%) |
Aug 03, 2006 | 3.991 | 3.991 | 3.887 | 3.887 | 95,433 | -0.09(-2.24%) |
Aug 02, 2006 | 3.657 | 4.007 | 3.647 | 3.976 | 71,005 | +0.32(+8.73%) |
Aug 01, 2006 | 3.666 | 3.697 | 3.654 | 3.657 | 27,359 | -0.02(-0.67%) |
Jul 31, 2006 | 3.681 | 3.681 | 3.681 | 3.681 | 8,468 | +0.03(+0.76%) |
Jul 28, 2006 | 3.684 | 3.684 | 3.623 | 3.654 | 28,988 | -0.06(-1.65%) |
Jul 27, 2006 | 3.976 | 3.976 | 3.715 | 3.715 | 50,159 | -0.28(-6.92%) |
Jul 26, 2006 | 3.973 | 3.991 | 3.973 | 3.991 | 8,468 | +0.00(+0.00%) |
Jul 25, 2006 | 3.988 | 3.991 | 3.979 | 3.991 | 8,468 | +0.00(+0.08%) |
Jul 24, 2006 | 3.976 | 3.988 | 3.964 | 3.988 | 7,165 | +0.00(+0.00%) |
Jul 21, 2006 | 3.991 | 3.994 | 3.976 | 3.988 | 10,422 | +0.00(+0.00%) |
Jul 20, 2006 | 3.994 | 4.016 | 3.985 | 3.988 | 19,216 | -0.02(-0.54%) |
Jul 19, 2006 | 3.994 | 4.022 | 3.994 | 4.010 | 12,051 | -0.01(-0.15%) |
Jul 18, 2006 | 3.991 | 4.016 | 3.991 | 4.016 | 30,291 | +0.02(+0.54%) |
Jul 17, 2006 | 3.979 | 4.022 | 3.979 | 3.994 | 86,639 | +0.00(+0.08%) |
Jul 14, 2006 | 3.991 | 4.004 | 3.961 | 3.991 | 15,634 | -0.02(-0.38%) |
Jul 13, 2006 | 4.007 | 4.019 | 3.991 | 4.007 | 13,354 | -0.03(-0.68%) |
Jul 12, 2006 | 4.043 | 4.059 | 4.022 | 4.034 | 14,657 | -0.02(-0.45%) |
Jul 11, 2006 | 4.077 | 4.077 | 4.019 | 4.053 | 104,879 | -0.01(-0.15%) |
Jul 10, 2006 | 4.056 | 4.096 | 4.037 | 4.059 | 39,085 | -0.01(-0.15%) |
Jul 07, 2006 | 4.053 | 4.065 | 4.047 | 4.065 | 8,794 | +0.00(+0.00%) |
Jul 06, 2006 | 4.007 | 4.065 | 4.007 | 4.065 | 22,474 | +0.05(+1.15%) |
Jul 05, 2006 | 3.994 | 4.019 | 3.991 | 4.019 | 96,736 | -0.00(-0.08%) |
Jul 03, 2006 | 3.991 | 4.022 | 3.991 | 4.022 | 10,097 | +0.00(+0.00%) |
Jun 30, 2006 | 4.016 | 4.022 | 3.994 | 4.022 | 25,405 | -0.01(-0.23%) |
Jun 29, 2006 | 4.031 | 4.037 | 4.031 | 4.031 | 31,594 | +0.02(+0.61%) |
Jun 28, 2006 | 3.976 | 4.019 | 3.976 | 4.007 | 10,422 | +0.03(+0.77%) |
Jun 27, 2006 | 3.961 | 3.976 | 3.961 | 3.976 | 94,456 | +0.01(+0.23%) |
Jun 26, 2006 | 4.010 | 4.010 | 3.967 | 3.967 | 63,839 | -0.04(-1.07%) |
Jun 23, 2006 | 3.951 | 4.028 | 3.951 | 4.010 | 33,874 | +0.08(+2.03%) |
Jun 22, 2006 | 3.936 | 3.936 | 3.930 | 3.930 | 1,302 | -0.02(-0.57%) |
Jun 21, 2006 | 3.945 | 3.953 | 3.945 | 3.953 | 2,605 | +0.01(+0.19%) |
Jun 20, 2006 | 3.924 | 3.945 | 3.918 | 3.945 | 5,537 | +0.01(+0.16%) |
Jun 19, 2006 | 3.921 | 3.939 | 3.921 | 3.939 | 8,794 | +0.00(+0.00%) |
Jun 16, 2006 | 3.911 | 3.939 | 3.911 | 3.939 | 13,354 | +0.01(+0.31%) |
Jun 15, 2006 | 3.927 | 3.927 | 3.927 | 3.927 | 6,514 | +0.00(+0.00%) |
Jun 14, 2006 | 3.942 | 3.942 | 3.927 | 3.927 | 9,445 | +0.02(+0.39%) |
Jun 13, 2006 | 3.911 | 3.911 | 3.911 | 3.911 | 8,142 | -0.02(-0.47%) |
Jun 12, 2006 | 3.911 | 3.981 | 3.911 | 3.930 | 353,071 | +0.05(+1.19%) |
Jun 09, 2006 | 3.868 | 3.899 | 3.868 | 3.884 | 13,028 | +0.01(+0.24%) |
Jun 08, 2006 | 3.896 | 3.915 | 3.875 | 3.875 | 109,113 | -0.04(-0.94%) |
Jun 07, 2006 | 3.893 | 3.911 | 3.884 | 3.911 | 4,885 | +0.01(+0.31%) |
Jun 06, 2006 | 3.930 | 3.930 | 3.887 | 3.899 | 26,382 | -0.03(-0.78%) |
Jun 05, 2006 | 3.930 | 3.961 | 3.930 | 3.930 | 23,125 | -0.03(-0.70%) |
Jun 02, 2006 | 3.930 | 3.957 | 3.930 | 3.957 | 16,285 | +0.03(+0.70%) |