Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.782 | 4.904 | 4.764 | 4.796 | 1,112,540 | +0.04(+0.83%) |
Aug 30, 2006 | 4.656 | 4.775 | 4.621 | 4.757 | 883,332 | +0.10(+2.15%) |
Aug 29, 2006 | 4.585 | 4.728 | 4.560 | 4.656 | 842,292 | +0.08(+1.64%) |
Aug 28, 2006 | 4.542 | 4.581 | 4.467 | 4.581 | 1,140,179 | +0.11(+2.57%) |
Aug 25, 2006 | 4.456 | 4.556 | 4.434 | 4.467 | 1,146,601 | +0.01(+0.32%) |
Aug 24, 2006 | 4.416 | 4.459 | 4.391 | 4.452 | 928,838 | +0.06(+1.39%) |
Aug 23, 2006 | 4.370 | 4.459 | 4.370 | 4.391 | 849,830 | +0.03(+0.57%) |
Aug 22, 2006 | 4.291 | 4.388 | 4.291 | 4.366 | 818,841 | +0.09(+2.09%) |
Aug 21, 2006 | 4.245 | 4.326 | 4.223 | 4.277 | 934,701 | +0.03(+0.76%) |
Aug 18, 2006 | 4.245 | 4.270 | 4.216 | 4.245 | 712,751 | +0.00(+0.00%) |
Aug 17, 2006 | 4.219 | 4.270 | 4.209 | 4.245 | 641,281 | +0.04(+0.85%) |
Aug 16, 2006 | 4.295 | 4.295 | 4.198 | 4.209 | 631,789 | -0.05(-1.18%) |
Aug 15, 2006 | 4.262 | 4.280 | 4.230 | 4.259 | 1,103,327 | +0.02(+0.42%) |
Aug 14, 2006 | 4.327 | 4.327 | 4.191 | 4.241 | 804,602 | -0.09(-1.99%) |
Aug 11, 2006 | 4.402 | 4.406 | 4.316 | 4.327 | 483,264 | -0.07(-1.63%) |
Aug 10, 2006 | 4.316 | 4.434 | 4.291 | 4.399 | 889,753 | +0.01(+0.24%) |
Aug 09, 2006 | 4.406 | 4.416 | 4.356 | 4.388 | 597,170 | +0.05(+1.24%) |
Aug 08, 2006 | 4.406 | 4.413 | 4.316 | 4.334 | 795,110 | -0.07(-1.55%) |
Aug 07, 2006 | 4.406 | 4.467 | 4.377 | 4.402 | 1,045,816 | +0.01(+0.33%) |
Aug 04, 2006 | 4.406 | 4.409 | 4.359 | 4.388 | 616,434 | +0.00(+0.00%) |
Aug 03, 2006 | 4.388 | 4.406 | 4.373 | 4.388 | 548,034 | +0.00(+0.00%) |
Aug 02, 2006 | 4.388 | 4.406 | 4.373 | 4.388 | 379,129 | +0.02(+0.41%) |
Aug 01, 2006 | 4.395 | 4.399 | 4.316 | 4.370 | 652,448 | +0.00(+0.00%) |
Jul 31, 2006 | 4.406 | 4.409 | 4.363 | 4.370 | 670,874 | -0.00(-0.08%) |
Jul 28, 2006 | 4.298 | 4.399 | 4.298 | 4.373 | 545,242 | +0.09(+2.09%) |
Jul 27, 2006 | 4.395 | 4.406 | 4.280 | 4.284 | 631,230 | -0.09(-1.97%) |
Jul 26, 2006 | 4.452 | 4.456 | 4.358 | 4.370 | 750,162 | -0.07(-1.61%) |
Jul 25, 2006 | 4.459 | 4.474 | 4.388 | 4.442 | 716,102 | +0.00(+0.00%) |
Jul 24, 2006 | 4.305 | 4.467 | 4.352 | 4.442 | 771,101 | +0.14(+3.25%) |
Jul 21, 2006 | 4.366 | 4.388 | 4.302 | 4.302 | 755,187 | -0.06(-1.40%) |
Jul 20, 2006 | 4.406 | 4.424 | 4.316 | 4.363 | 669,478 | -0.03(-0.57%) |
Jul 19, 2006 | 4.320 | 4.388 | 4.298 | 4.388 | 1,148,555 | +0.07(+1.66%) |
Jul 18, 2006 | 4.273 | 4.334 | 4.262 | 4.316 | 877,748 | +0.04(+0.84%) |
Jul 17, 2006 | 4.148 | 4.305 | 4.138 | 4.280 | 605,546 | +0.15(+3.64%) |
Jul 14, 2006 | 4.273 | 4.273 | 4.116 | 4.130 | 554,176 | -0.11(-2.70%) |
Jul 13, 2006 | 4.298 | 4.338 | 4.245 | 4.245 | 740,111 | -0.07(-1.58%) |
Jul 12, 2006 | 4.327 | 4.334 | 4.280 | 4.313 | 1,001,147 | +0.00(+0.00%) |
Jul 11, 2006 | 4.280 | 4.331 | 4.191 | 4.313 | 788,131 | +0.07(+1.60%) |
Jul 10, 2006 | 4.133 | 4.298 | 4.133 | 4.245 | 512,578 | +0.15(+3.58%) |
Jul 07, 2006 | 4.166 | 4.245 | 4.094 | 4.098 | 753,512 | -0.07(-1.72%) |
Jul 06, 2006 | 4.119 | 4.194 | 4.119 | 4.169 | 900,641 | +0.06(+1.57%) |
Jul 05, 2006 | 4.166 | 4.176 | 4.073 | 4.105 | 915,438 | -0.03(-0.78%) |
Jul 03, 2006 | 4.030 | 4.166 | 4.030 | 4.137 | 609,175 | +0.18(+4.62%) |
Jun 30, 2006 | 4.012 | 4.012 | 3.919 | 3.954 | 4,656,478 | -0.06(-1.43%) |
Jun 29, 2006 | 3.958 | 4.065 | 3.951 | 4.012 | 2,081,861 | +0.05(+1.36%) |
Jun 28, 2006 | 3.922 | 3.976 | 3.908 | 3.958 | 758,817 | +0.05(+1.38%) |
Jun 27, 2006 | 3.904 | 3.940 | 3.890 | 3.904 | 565,622 | +0.00(+0.00%) |
Jun 26, 2006 | 3.940 | 3.954 | 3.904 | 3.904 | 852,343 | -0.03(-0.73%) |
Jun 23, 2006 | 4.008 | 4.080 | 3.922 | 3.933 | 1,092,160 | -0.04(-0.99%) |
Jun 22, 2006 | 3.779 | 4.019 | 3.772 | 3.972 | 1,417,686 | +0.19(+5.12%) |
Jun 21, 2006 | 3.779 | 3.811 | 3.736 | 3.779 | 1,929,706 | +0.00(+0.00%) |
Jun 20, 2006 | 3.833 | 3.833 | 3.779 | 3.779 | 475,167 | -0.05(-1.40%) |
Jun 19, 2006 | 3.854 | 3.883 | 3.822 | 3.833 | 933,026 | -0.03(-0.65%) |
Jun 16, 2006 | 3.886 | 3.904 | 3.847 | 3.858 | 1,097,744 | -0.06(-1.64%) |
Jun 15, 2006 | 4.101 | 4.108 | 3.908 | 3.922 | 2,183,762 | +0.09(+2.43%) |
Jun 14, 2006 | 4.119 | 4.137 | 3.793 | 3.829 | 4,027,481 | -0.31(-7.45%) |
Jun 13, 2006 | 4.352 | 4.370 | 4.119 | 4.137 | 556,968 | -0.23(-5.33%) |
Jun 12, 2006 | 4.474 | 4.474 | 4.352 | 4.370 | 556,130 | -0.07(-1.61%) |
Jun 09, 2006 | 4.442 | 4.477 | 4.413 | 4.442 | 414,585 | +0.04(+0.81%) |
Jun 08, 2006 | 4.381 | 4.406 | 4.298 | 4.406 | 623,134 | +0.05(+1.23%) |
Jun 07, 2006 | 4.316 | 4.366 | 4.298 | 4.352 | 585,165 | +0.05(+1.25%) |
Jun 06, 2006 | 4.280 | 4.298 | 4.251 | 4.298 | 572,602 | +0.04(+0.84%) |
Jun 05, 2006 | 4.334 | 4.363 | 4.262 | 4.262 | 374,941 | -0.06(-1.49%) |
Jun 02, 2006 | 4.406 | 4.414 | 4.305 | 4.327 | 621,459 | +0.03(+0.75%) |