Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.311 | 3.506 | 3.280 | 3.467 | 10,403 | +0.07(+2.06%) |
Aug 30, 2006 | 3.389 | 3.404 | 3.350 | 3.397 | 5,519 | +0.01(+0.23%) |
Aug 29, 2006 | 3.443 | 3.443 | 3.311 | 3.389 | 21,244 | -0.09(-2.68%) |
Aug 28, 2006 | 3.490 | 3.501 | 3.482 | 3.482 | 1,604 | +0.09(+2.76%) |
Aug 25, 2006 | 3.389 | 3.389 | 3.319 | 3.389 | 1,411 | -0.01(-0.23%) |
Aug 24, 2006 | 3.404 | 3.506 | 3.397 | 3.397 | 7,573 | -0.02(-0.73%) |
Aug 23, 2006 | 3.482 | 3.506 | 3.422 | 3.422 | 39,343 | -0.08(-2.40%) |
Aug 22, 2006 | 3.506 | 3.521 | 3.482 | 3.506 | 314,868 | +0.00(+0.00%) |
Aug 21, 2006 | 3.506 | 3.513 | 3.506 | 3.506 | 57,634 | -0.01(-0.22%) |
Aug 18, 2006 | 3.545 | 3.638 | 3.506 | 3.513 | 213,555 | -0.03(-0.88%) |
Aug 17, 2006 | 3.552 | 3.584 | 3.506 | 3.545 | 19,018 | +0.01(+0.22%) |
Aug 16, 2006 | 3.537 | 3.552 | 3.537 | 3.537 | 19,639 | +0.00(+0.00%) |
Aug 15, 2006 | 3.537 | 3.537 | 3.537 | 3.537 | 256 | +0.03(+0.89%) |
Aug 14, 2006 | 3.513 | 3.554 | 3.506 | 3.506 | 12,393 | +0.00(+0.00%) |
Aug 11, 2006 | 3.513 | 3.529 | 3.506 | 3.506 | 7,701 | +0.00(+0.00%) |
Aug 10, 2006 | 3.521 | 3.662 | 3.490 | 3.506 | 117,493 | -0.03(-0.88%) |
Aug 09, 2006 | 3.552 | 3.552 | 3.467 | 3.537 | 86,865 | -0.12(-3.40%) |
Aug 08, 2006 | 3.436 | 3.763 | 3.436 | 3.662 | 37,225 | +0.15(+4.21%) |
Aug 07, 2006 | 3.397 | 3.545 | 3.397 | 3.513 | 2,695 | +0.13(+3.92%) |
Aug 04, 2006 | 3.295 | 3.420 | 3.295 | 3.381 | 13,349 | +0.04(+1.17%) |
Aug 03, 2006 | 3.256 | 3.342 | 3.217 | 3.342 | 20,409 | +0.12(+3.87%) |
Aug 02, 2006 | 3.280 | 3.280 | 3.210 | 3.217 | 41,990 | -0.06(-1.90%) |
Aug 01, 2006 | 3.155 | 3.280 | 3.155 | 3.280 | 2,349 | +0.09(+2.68%) |
Jul 31, 2006 | 3.186 | 3.256 | 3.155 | 3.194 | 64,477 | +0.09(+2.76%) |
Jul 28, 2006 | 3.015 | 3.116 | 2.960 | 3.108 | 30,024 | +0.00(+0.00%) |
Jul 27, 2006 | 3.233 | 3.233 | 3.023 | 3.108 | 21,179 | -0.32(-9.32%) |
Jul 26, 2006 | 3.576 | 3.576 | 3.428 | 3.428 | 1,283 | +0.06(+1.85%) |
Jul 25, 2006 | 3.373 | 3.373 | 3.365 | 3.365 | 3,722 | -0.01(-0.23%) |
Jul 24, 2006 | 3.311 | 3.373 | 3.311 | 3.373 | 6,225 | +0.06(+1.88%) |
Jul 21, 2006 | 3.303 | 3.358 | 3.194 | 3.311 | 32,489 | -0.14(-4.06%) |
Jul 20, 2006 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.482 | 3.513 | 3.451 | 3.451 | 3,850 | -0.10(-2.85%) |
Jul 18, 2006 | 3.475 | 3.552 | 3.475 | 3.552 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.451 | 3.513 | 3.443 | 3.513 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.412 | 3.428 | 3.319 | 3.371 | 8,047 | -0.10(-2.77%) |
Jul 13, 2006 | 3.662 | 3.700 | 3.358 | 3.467 | 22,985 | -0.23(-6.32%) |
Jul 12, 2006 | 3.646 | 3.724 | 3.607 | 3.700 | 18,651 | +0.25(+7.22%) |
Jul 11, 2006 | 3.365 | 3.451 | 3.311 | 3.451 | 11,039 | +0.08(+2.31%) |
Jul 10, 2006 | 3.339 | 3.404 | 3.303 | 3.373 | 58,828 | +0.02(+0.70%) |
Jul 07, 2006 | 3.288 | 3.389 | 3.288 | 3.350 | 3,337 | +0.16(+4.88%) |
Jul 06, 2006 | 3.256 | 3.256 | 3.077 | 3.194 | 82,922 | -0.05(-1.44%) |
Jul 05, 2006 | 3.778 | 3.778 | 3.241 | 3.241 | 4,158 | -0.27(-7.76%) |
Jul 03, 2006 | 3.576 | 3.576 | 3.513 | 3.513 | 1,527 | -0.23(-6.04%) |
Jun 30, 2006 | 3.459 | 3.739 | 3.428 | 3.739 | 23,247 | +0.27(+7.87%) |
Jun 29, 2006 | 3.591 | 3.591 | 3.467 | 3.467 | 1,540 | -0.07(-1.98%) |
Jun 28, 2006 | 3.373 | 3.623 | 3.350 | 3.537 | 5,647 | +0.25(+7.58%) |
Jun 27, 2006 | 3.389 | 3.389 | 3.288 | 3.288 | 5,813 | -0.12(-3.65%) |
Jun 26, 2006 | 3.552 | 3.552 | 3.412 | 3.412 | 385 | -0.19(-5.19%) |
Jun 23, 2006 | 3.623 | 3.716 | 3.521 | 3.599 | 4,235 | -0.09(-2.53%) |
Jun 22, 2006 | 3.739 | 3.739 | 3.693 | 3.693 | 4,825 | -0.05(-1.25%) |
Jun 21, 2006 | 3.614 | 3.739 | 3.614 | 3.739 | 2,567 | +0.22(+6.19%) |
Jun 20, 2006 | 3.568 | 3.654 | 3.459 | 3.521 | 12,804 | -0.16(-4.24%) |
Jun 19, 2006 | 3.677 | 3.677 | 3.677 | 3.677 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 3.677 | 3.695 | 3.669 | 3.677 | 5,365 | +0.00(+0.00%) |
Jun 15, 2006 | 3.810 | 3.973 | 3.677 | 3.677 | 21,668 | +0.09(+2.39%) |
Jun 14, 2006 | 3.334 | 3.996 | 3.069 | 3.591 | 82,809 | +0.32(+9.76%) |
Jun 13, 2006 | 3.630 | 3.630 | 3.194 | 3.272 | 30,763 | -0.45(-12.17%) |
Jun 12, 2006 | 4.121 | 4.121 | 3.677 | 3.725 | 58,729 | -0.33(-8.21%) |
Jun 09, 2006 | 4.043 | 4.074 | 4.043 | 4.059 | 385 | +0.04(+0.97%) |
Jun 08, 2006 | 4.090 | 4.090 | 3.981 | 4.020 | 3,979 | +0.01(+0.19%) |
Jun 07, 2006 | 4.004 | 4.051 | 4.004 | 4.012 | 2,952 | -0.05(-1.34%) |
Jun 06, 2006 | 4.020 | 4.074 | 4.020 | 4.067 | 1,732 | +0.09(+2.15%) |
Jun 05, 2006 | 4.012 | 4.035 | 3.981 | 3.981 | 1,540 | -0.05(-1.35%) |
Jun 02, 2006 | 4.098 | 4.106 | 3.989 | 4.035 | 24,133 | -0.08(-1.89%) |