Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.180 | 4.300 | 4.180 | 4.253 | 954,488 | +0.07(+1.73%) |
Aug 30, 2006 | 4.205 | 4.209 | 4.125 | 4.180 | 347,140 | +0.00(+0.08%) |
Aug 29, 2006 | 4.126 | 4.197 | 4.105 | 4.177 | 858,158 | +0.05(+1.26%) |
Aug 28, 2006 | 4.076 | 4.133 | 4.042 | 4.125 | 354,776 | +0.05(+1.21%) |
Aug 25, 2006 | 4.052 | 4.100 | 4.050 | 4.076 | 212,630 | +0.01(+0.27%) |
Aug 24, 2006 | 4.146 | 4.152 | 4.054 | 4.065 | 518,654 | -0.09(-2.15%) |
Aug 23, 2006 | 4.205 | 4.256 | 4.060 | 4.154 | 872,843 | -0.01(-0.18%) |
Aug 22, 2006 | 4.107 | 4.174 | 4.102 | 4.162 | 549,785 | +0.04(+1.05%) |
Aug 21, 2006 | 4.117 | 4.148 | 4.095 | 4.118 | 390,018 | -0.01(-0.35%) |
Aug 18, 2006 | 4.145 | 4.174 | 4.094 | 4.133 | 583,266 | -0.03(-0.80%) |
Aug 17, 2006 | 4.146 | 4.169 | 4.105 | 4.166 | 577,392 | +0.02(+0.47%) |
Aug 16, 2006 | 4.111 | 4.175 | 4.092 | 4.146 | 643,178 | +0.06(+1.39%) |
Aug 15, 2006 | 3.959 | 4.089 | 3.957 | 4.089 | 1,049,644 | +0.14(+3.51%) |
Aug 14, 2006 | 3.927 | 3.961 | 3.899 | 3.951 | 553,309 | +0.02(+0.61%) |
Aug 11, 2006 | 3.984 | 3.997 | 3.913 | 3.927 | 358,300 | -0.06(-1.58%) |
Aug 10, 2006 | 3.918 | 4.009 | 3.891 | 3.990 | 1,118,954 | -0.00(-0.02%) |
Aug 09, 2006 | 4.025 | 4.027 | 3.980 | 3.991 | 558,596 | -0.03(-0.78%) |
Aug 08, 2006 | 4.103 | 4.108 | 4.014 | 4.022 | 1,232,318 | -0.11(-2.58%) |
Aug 07, 2006 | 4.060 | 4.148 | 4.001 | 4.129 | 1,237,604 | +0.06(+1.38%) |
Aug 04, 2006 | 4.053 | 4.201 | 4.040 | 4.072 | 3,202,970 | +0.04(+1.10%) |
Aug 03, 2006 | 3.789 | 4.028 | 3.777 | 4.028 | 5,241,759 | +0.35(+9.54%) |
Aug 02, 2006 | 3.608 | 3.677 | 3.575 | 3.677 | 1,631,735 | +0.07(+2.01%) |
Aug 01, 2006 | 3.618 | 3.618 | 3.551 | 3.605 | 884,590 | -0.03(-0.77%) |
Jul 31, 2006 | 3.666 | 3.692 | 3.620 | 3.633 | 1,140,687 | -0.06(-1.59%) |
Jul 28, 2006 | 3.689 | 3.707 | 3.623 | 3.692 | 1,474,318 | +0.02(+0.46%) |
Jul 27, 2006 | 3.690 | 3.746 | 3.652 | 3.675 | 1,295,167 | -0.01(-0.35%) |
Jul 26, 2006 | 3.716 | 3.716 | 3.619 | 3.688 | 1,027,323 | -0.01(-0.25%) |
Jul 25, 2006 | 3.581 | 3.715 | 3.581 | 3.697 | 1,315,138 | +0.10(+2.91%) |
Jul 24, 2006 | 3.499 | 3.596 | 3.465 | 3.592 | 1,385,624 | +0.13(+3.74%) |
Jul 21, 2006 | 3.516 | 3.520 | 3.408 | 3.463 | 702,503 | -0.06(-1.74%) |
Jul 20, 2006 | 3.614 | 3.658 | 3.521 | 3.524 | 683,707 | -0.08(-2.24%) |
Jul 19, 2006 | 3.430 | 3.659 | 3.430 | 3.605 | 1,853,176 | +0.18(+5.37%) |
Jul 18, 2006 | 3.471 | 3.507 | 3.375 | 3.421 | 2,301,346 | -0.03(-0.94%) |
Jul 17, 2006 | 3.416 | 3.489 | 3.380 | 3.453 | 1,012,639 | +0.06(+1.91%) |
Jul 14, 2006 | 3.416 | 3.430 | 3.322 | 3.389 | 1,385,624 | -0.02(-0.62%) |
Jul 13, 2006 | 3.407 | 3.485 | 3.397 | 3.410 | 1,715,143 | +0.00(+0.00%) |
Jul 12, 2006 | 3.533 | 3.550 | 3.385 | 3.410 | 2,290,185 | -0.14(-4.05%) |
Jul 11, 2006 | 3.588 | 3.619 | 3.534 | 3.554 | 1,058,454 | -0.08(-2.27%) |
Jul 10, 2006 | 3.662 | 3.711 | 3.605 | 3.636 | 681,358 | -0.02(-0.67%) |
Jul 07, 2006 | 3.780 | 3.780 | 3.621 | 3.661 | 2,774,772 | -0.12(-3.26%) |
Jul 06, 2006 | 3.904 | 3.904 | 3.784 | 3.785 | 1,153,609 | -0.13(-3.26%) |
Jul 05, 2006 | 3.959 | 3.960 | 3.876 | 3.912 | 816,455 | -0.06(-1.39%) |
Jul 03, 2006 | 4.026 | 4.037 | 3.958 | 3.968 | 278,417 | -0.03(-0.83%) |
Jun 30, 2006 | 4.026 | 4.047 | 3.959 | 4.001 | 967,998 | +0.01(+0.13%) |
Jun 29, 2006 | 3.745 | 4.004 | 3.745 | 3.996 | 1,685,774 | +0.27(+7.12%) |
Jun 28, 2006 | 3.685 | 3.738 | 3.665 | 3.730 | 1,051,993 | +0.06(+1.69%) |
Jun 27, 2006 | 3.635 | 3.715 | 3.635 | 3.668 | 1,010,877 | +0.03(+0.91%) |
Jun 26, 2006 | 3.599 | 3.681 | 3.599 | 3.635 | 603,824 | +0.04(+0.99%) |
Jun 23, 2006 | 3.601 | 3.631 | 3.579 | 3.599 | 791,785 | -0.04(-1.01%) |
Jun 22, 2006 | 3.579 | 3.638 | 3.564 | 3.636 | 864,620 | +0.05(+1.35%) |
Jun 21, 2006 | 3.541 | 3.631 | 3.499 | 3.587 | 1,446,124 | +0.08(+2.31%) |
Jun 20, 2006 | 3.529 | 3.653 | 3.447 | 3.506 | 5,535,448 | +0.22(+6.71%) |
Jun 19, 2006 | 3.402 | 3.427 | 3.255 | 3.286 | 788,848 | -0.12(-3.55%) |
Jun 16, 2006 | 3.421 | 3.454 | 3.392 | 3.407 | 345,378 | -0.02(-0.67%) |
Jun 15, 2006 | 3.315 | 3.478 | 3.315 | 3.430 | 889,289 | +0.11(+3.33%) |
Jun 14, 2006 | 3.357 | 3.392 | 3.290 | 3.319 | 1,308,677 | -0.05(-1.39%) |
Jun 13, 2006 | 3.465 | 3.465 | 3.339 | 3.366 | 1,968,890 | -0.11(-3.11%) |
Jun 12, 2006 | 3.537 | 3.609 | 3.465 | 3.474 | 2,802,379 | +0.03(+1.01%) |
Jun 09, 2006 | 3.373 | 3.448 | 3.357 | 3.439 | 1,595,317 | +0.05(+1.58%) |
Jun 08, 2006 | 3.426 | 3.426 | 3.320 | 3.385 | 1,898,404 | -0.06(-1.80%) |
Jun 07, 2006 | 3.503 | 3.503 | 3.413 | 3.448 | 1,247,590 | -0.05(-1.41%) |
Jun 06, 2006 | 3.544 | 3.544 | 3.471 | 3.497 | 1,516,022 | -0.05(-1.32%) |
Jun 05, 2006 | 3.541 | 3.565 | 3.537 | 3.544 | 1,770,356 | -0.02(-0.53%) |
Jun 02, 2006 | 3.566 | 3.604 | 3.528 | 3.562 | 778,862 | -0.00(-0.12%) |