Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.183 | 3.209 | 3.122 | 3.132 | 68,401 | -0.03(-0.96%) |
Aug 30, 2006 | 3.173 | 3.214 | 3.143 | 3.163 | 42,070 | -0.05(-1.42%) |
Aug 29, 2006 | 2.970 | 3.209 | 2.915 | 3.209 | 136,997 | +0.17(+5.51%) |
Aug 28, 2006 | 2.970 | 3.046 | 2.970 | 3.041 | 36,701 | +0.10(+3.28%) |
Aug 25, 2006 | 2.843 | 2.975 | 2.843 | 2.945 | 76,981 | +0.06(+1.93%) |
Aug 24, 2006 | 2.818 | 2.914 | 2.818 | 2.889 | 66,739 | +0.05(+1.61%) |
Aug 23, 2006 | 2.894 | 2.929 | 2.823 | 2.843 | 65,890 | -0.03(-0.89%) |
Aug 22, 2006 | 2.833 | 2.924 | 2.833 | 2.868 | 317,376 | +0.01(+0.18%) |
Aug 21, 2006 | 2.945 | 2.955 | 2.843 | 2.863 | 142,635 | -0.07(-2.25%) |
Aug 18, 2006 | 2.909 | 3.046 | 2.909 | 2.929 | 154,124 | -0.01(-0.35%) |
Aug 17, 2006 | 3.026 | 3.041 | 2.894 | 2.940 | 47,422 | -0.07(-2.36%) |
Aug 16, 2006 | 2.945 | 3.021 | 2.945 | 3.011 | 42,549 | +0.07(+2.24%) |
Aug 15, 2006 | 2.919 | 2.990 | 2.874 | 2.945 | 59,307 | +0.03(+1.05%) |
Aug 14, 2006 | 2.945 | 2.980 | 2.914 | 2.914 | 44,908 | -0.04(-1.20%) |
Aug 11, 2006 | 2.995 | 2.995 | 2.945 | 2.950 | 34,672 | -0.06(-2.02%) |
Aug 10, 2006 | 2.960 | 3.036 | 2.960 | 3.011 | 29,681 | +0.02(+0.68%) |
Aug 09, 2006 | 3.036 | 3.036 | 2.990 | 2.990 | 31,609 | -0.02(-0.51%) |
Aug 08, 2006 | 3.000 | 3.046 | 2.974 | 3.006 | 52,340 | +0.01(+0.17%) |
Aug 07, 2006 | 3.031 | 3.051 | 2.985 | 3.000 | 68,342 | -0.02(-0.67%) |
Aug 04, 2006 | 3.051 | 3.051 | 2.950 | 3.021 | 36,409 | -0.03(-0.83%) |
Aug 03, 2006 | 3.006 | 3.056 | 2.985 | 3.046 | 36,455 | +0.02(+0.50%) |
Aug 02, 2006 | 3.000 | 3.138 | 2.970 | 3.031 | 130,694 | +0.03(+0.84%) |
Aug 01, 2006 | 3.051 | 3.066 | 2.975 | 3.006 | 84,627 | -0.04(-1.33%) |
Jul 31, 2006 | 2.980 | 3.046 | 2.980 | 3.046 | 119,524 | +0.07(+2.21%) |
Jul 28, 2006 | 3.006 | 3.056 | 2.975 | 2.980 | 62,226 | -0.05(-1.51%) |
Jul 27, 2006 | 2.934 | 3.066 | 2.934 | 3.026 | 51,926 | +0.07(+2.23%) |
Jul 26, 2006 | 3.046 | 3.087 | 2.919 | 2.960 | 72,234 | -0.09(-3.00%) |
Jul 25, 2006 | 3.046 | 3.092 | 2.995 | 3.051 | 111,287 | +0.01(+0.33%) |
Jul 24, 2006 | 3.061 | 3.077 | 3.026 | 3.041 | 47,471 | +0.03(+1.01%) |
Jul 21, 2006 | 3.041 | 3.112 | 3.006 | 3.011 | 55,086 | -0.06(-1.98%) |
Jul 20, 2006 | 3.122 | 3.148 | 3.061 | 3.072 | 50,691 | -0.03(-0.98%) |
Jul 19, 2006 | 3.107 | 3.173 | 3.102 | 3.102 | 99,489 | -0.02(-0.65%) |
Jul 18, 2006 | 3.046 | 3.127 | 3.046 | 3.122 | 127,086 | +0.09(+3.02%) |
Jul 17, 2006 | 3.031 | 3.056 | 2.955 | 3.031 | 220,532 | -0.02(-0.50%) |
Jul 14, 2006 | 3.138 | 3.138 | 3.031 | 3.046 | 131,638 | -0.11(-3.54%) |
Jul 13, 2006 | 3.198 | 3.214 | 3.097 | 3.158 | 107,346 | -0.09(-2.81%) |
Jul 12, 2006 | 3.264 | 3.295 | 3.198 | 3.249 | 72,295 | -0.01(-0.40%) |
Jul 11, 2006 | 3.300 | 3.330 | 3.148 | 3.262 | 137,287 | -0.06(-1.74%) |
Jul 10, 2006 | 3.386 | 3.386 | 3.295 | 3.320 | 78,685 | -0.02(-0.46%) |
Jul 07, 2006 | 3.396 | 3.396 | 3.305 | 3.336 | 25,202 | -0.05(-1.50%) |
Jul 06, 2006 | 3.432 | 3.432 | 3.330 | 3.386 | 78,545 | -0.06(-1.62%) |
Jul 05, 2006 | 3.452 | 3.483 | 3.350 | 3.442 | 108,571 | +0.01(+0.15%) |
Jul 03, 2006 | 3.427 | 3.498 | 3.396 | 3.437 | 70,654 | +0.03(+0.74%) |
Jun 30, 2006 | 3.361 | 3.412 | 3.305 | 3.412 | 134,372 | +0.09(+2.60%) |
Jun 29, 2006 | 3.325 | 3.371 | 3.295 | 3.325 | 132,166 | +0.03(+0.77%) |
Jun 28, 2006 | 3.341 | 3.361 | 3.275 | 3.300 | 115,045 | -0.02(-0.61%) |
Jun 27, 2006 | 3.427 | 3.427 | 3.310 | 3.320 | 156,107 | -0.11(-3.11%) |
Jun 26, 2006 | 3.427 | 3.503 | 3.351 | 3.427 | 155,211 | -0.04(-1.03%) |
Jun 23, 2006 | 3.681 | 3.681 | 3.442 | 3.462 | 161,510 | -0.15(-4.08%) |
Jun 22, 2006 | 3.534 | 3.650 | 3.534 | 3.610 | 70,981 | -0.07(-1.80%) |
Jun 21, 2006 | 3.645 | 3.676 | 3.518 | 3.676 | 101,705 | +0.10(+2.84%) |
Jun 20, 2006 | 3.605 | 3.635 | 3.528 | 3.574 | 94,472 | +0.02(+0.43%) |
Jun 19, 2006 | 3.564 | 3.589 | 3.528 | 3.559 | 51,468 | +0.06(+1.59%) |
Jun 16, 2006 | 3.437 | 3.554 | 3.437 | 3.503 | 22,753 | +0.07(+1.92%) |
Jun 15, 2006 | 3.513 | 3.528 | 3.437 | 3.437 | 57,962 | -0.04(-1.02%) |
Jun 14, 2006 | 3.427 | 3.523 | 3.300 | 3.473 | 96,040 | +0.06(+1.79%) |
Jun 13, 2006 | 3.554 | 3.605 | 3.412 | 3.412 | 91,890 | -0.16(-4.55%) |
Jun 12, 2006 | 3.645 | 3.655 | 3.569 | 3.574 | 68,913 | -0.03(-0.85%) |
Jun 09, 2006 | 3.554 | 3.605 | 3.518 | 3.605 | 65,186 | +0.05(+1.43%) |
Jun 08, 2006 | 3.630 | 3.630 | 3.468 | 3.554 | 82,634 | -0.08(-2.10%) |
Jun 07, 2006 | 3.554 | 3.691 | 3.549 | 3.630 | 106,020 | +0.09(+2.58%) |
Jun 06, 2006 | 3.498 | 3.549 | 3.478 | 3.539 | 84,056 | +0.06(+1.75%) |
Jun 05, 2006 | 3.468 | 3.554 | 3.457 | 3.478 | 106,698 | +0.02(+0.59%) |
Jun 02, 2006 | 3.513 | 3.534 | 3.422 | 3.457 | 84,688 | -0.03(-0.87%) |