Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.040 | 4.280 | 4.020 | 4.100 | 7,750 | +0.06(+1.49%) |
Aug 30, 2006 | 4.350 | 4.350 | 3.940 | 4.040 | 17,897 | -0.07(-1.71%) |
Aug 29, 2006 | 3.960 | 4.110 | 3.900 | 4.110 | 20,565 | +0.15(+3.79%) |
Aug 28, 2006 | 4.000 | 4.050 | 3.810 | 3.960 | 31,957 | -0.08(-1.98%) |
Aug 25, 2006 | 4.150 | 4.150 | 4.030 | 4.040 | 14,730 | -0.03(-0.74%) |
Aug 24, 2006 | 4.250 | 4.280 | 4.030 | 4.070 | 22,678 | -0.19(-4.46%) |
Aug 23, 2006 | 4.270 | 4.286 | 4.250 | 4.260 | 3,475 | -0.01(-0.23%) |
Aug 22, 2006 | 4.350 | 4.400 | 4.250 | 4.270 | 40,947 | -0.04(-0.93%) |
Aug 21, 2006 | 4.310 | 4.530 | 4.290 | 4.310 | 49,384 | +0.01(+0.23%) |
Aug 18, 2006 | 4.330 | 4.380 | 4.300 | 4.300 | 25,752 | -0.10(-2.27%) |
Aug 17, 2006 | 4.430 | 4.470 | 4.370 | 4.400 | 24,348 | -0.08(-1.79%) |
Aug 16, 2006 | 4.530 | 4.630 | 4.310 | 4.480 | 34,759 | -0.09(-1.97%) |
Aug 15, 2006 | 4.660 | 4.690 | 4.420 | 4.570 | 11,157 | +0.01(+0.22%) |
Aug 14, 2006 | 4.480 | 4.700 | 4.430 | 4.560 | 18,658 | -0.11(-2.35%) |
Aug 11, 2006 | 4.430 | 4.820 | 4.430 | 4.670 | 15,891 | +0.28(+6.38%) |
Aug 10, 2006 | 4.620 | 4.960 | 4.390 | 4.390 | 28,943 | -0.34(-7.19%) |
Aug 09, 2006 | 4.600 | 5.071 | 4.600 | 4.730 | 49,910 | +0.16(+3.50%) |
Aug 08, 2006 | 4.600 | 4.680 | 4.500 | 4.570 | 35,782 | +0.02(+0.44%) |
Aug 07, 2006 | 4.590 | 4.780 | 4.500 | 4.550 | 10,990 | -0.05(-1.09%) |
Aug 04, 2006 | 4.660 | 4.980 | 4.500 | 4.600 | 26,437 | -0.15(-3.16%) |
Aug 03, 2006 | 4.620 | 4.920 | 4.530 | 4.750 | 22,932 | +0.08(+1.71%) |
Aug 02, 2006 | 4.620 | 4.990 | 4.620 | 4.670 | 16,973 | +0.13(+2.86%) |
Aug 01, 2006 | 4.780 | 4.800 | 4.360 | 4.540 | 18,348 | -0.13(-2.78%) |
Jul 31, 2006 | 4.590 | 4.990 | 4.500 | 4.670 | 17,836 | -0.01(-0.21%) |
Jul 28, 2006 | 4.630 | 4.910 | 4.600 | 4.680 | 18,672 | -0.17(-3.51%) |
Jul 27, 2006 | 5.230 | 5.230 | 4.600 | 4.850 | 14,275 | +0.10(+2.11%) |
Jul 26, 2006 | 4.860 | 5.100 | 4.630 | 4.750 | 19,302 | +0.10(+2.15%) |
Jul 25, 2006 | 4.670 | 5.040 | 4.570 | 4.650 | 18,396 | -0.07(-1.48%) |
Jul 24, 2006 | 5.190 | 5.240 | 4.450 | 4.720 | 48,114 | -0.13(-2.68%) |
Jul 21, 2006 | 5.000 | 5.126 | 4.650 | 4.850 | 16,849 | -0.16(-3.19%) |
Jul 20, 2006 | 5.060 | 5.290 | 4.790 | 5.010 | 16,935 | -0.05(-0.99%) |
Jul 19, 2006 | 4.510 | 5.420 | 4.510 | 5.060 | 13,133 | +0.28(+5.86%) |
Jul 18, 2006 | 4.900 | 5.060 | 4.780 | 4.780 | 7,078 | -0.19(-3.82%) |
Jul 17, 2006 | 5.000 | 5.230 | 4.900 | 4.970 | 14,600 | +0.06(+1.22%) |
Jul 14, 2006 | 5.210 | 5.360 | 4.880 | 4.910 | 19,500 | -0.26(-5.03%) |
Jul 13, 2006 | 5.300 | 5.460 | 5.170 | 5.170 | 17,232 | -0.06(-1.15%) |
Jul 12, 2006 | 5.400 | 5.420 | 5.170 | 5.230 | 7,550 | -0.15(-2.79%) |
Jul 11, 2006 | 5.260 | 5.580 | 5.070 | 5.380 | 14,528 | +0.06(+1.13%) |
Jul 10, 2006 | 5.100 | 5.450 | 5.100 | 5.320 | 7,451 | -0.07(-1.30%) |
Jul 07, 2006 | 5.340 | 5.490 | 5.300 | 5.390 | 6,160 | -0.11(-2.00%) |
Jul 06, 2006 | 5.240 | 5.500 | 5.200 | 5.500 | 218,000 | +0.25(+4.76%) |
Jul 05, 2006 | 5.400 | 5.400 | 5.070 | 5.250 | 4,750 | -0.10(-1.87%) |
Jul 03, 2006 | 4.890 | 5.430 | 4.890 | 5.350 | 9,100 | +0.50(+10.31%) |
Jun 30, 2006 | 5.220 | 5.480 | 4.700 | 4.850 | 34,329 | -0.38(-7.27%) |
Jun 29, 2006 | 5.300 | 5.350 | 5.210 | 5.230 | 5,500 | -0.11(-2.06%) |
Jun 28, 2006 | 5.270 | 5.400 | 5.270 | 5.340 | 17,253 | +0.13(+2.50%) |
Jun 27, 2006 | 5.160 | 5.250 | 5.150 | 5.210 | 10,300 | +0.15(+2.96%) |
Jun 26, 2006 | 4.920 | 5.060 | 4.900 | 5.060 | 17,500 | +0.19(+3.90%) |
Jun 23, 2006 | 4.670 | 4.900 | 4.670 | 4.870 | 7,788 | +0.15(+3.18%) |
Jun 22, 2006 | 4.960 | 4.990 | 4.450 | 4.720 | 23,500 | -0.08(-1.67%) |
Jun 21, 2006 | 4.908 | 4.990 | 4.800 | 4.800 | 8,400 | -0.14(-2.83%) |
Jun 20, 2006 | 4.770 | 4.960 | 4.750 | 4.940 | 20,000 | +0.14(+2.92%) |
Jun 19, 2006 | 4.960 | 4.960 | 4.750 | 4.800 | 19,200 | -0.10(-2.04%) |
Jun 16, 2006 | 4.930 | 4.950 | 4.620 | 4.900 | 8,400 | +0.05(+1.03%) |
Jun 15, 2006 | 4.770 | 4.850 | 4.450 | 4.850 | 24,601 | +0.09(+1.89%) |
Jun 14, 2006 | 4.590 | 4.850 | 4.580 | 4.760 | 18,000 | +0.16(+3.48%) |
Jun 13, 2006 | 4.990 | 5.015 | 4.550 | 4.600 | 49,752 | -0.41(-8.18%) |
Jun 12, 2006 | 5.010 | 5.110 | 4.990 | 5.010 | 17,615 | -0.13(-2.53%) |
Jun 09, 2006 | 5.100 | 5.180 | 4.990 | 5.140 | 31,927 | +0.01(+0.19%) |
Jun 08, 2006 | 5.250 | 5.250 | 5.050 | 5.130 | 26,100 | -0.02(-0.39%) |
Jun 07, 2006 | 5.130 | 5.410 | 5.130 | 5.150 | 9,800 | -0.06(-1.15%) |
Jun 06, 2006 | 5.340 | 5.570 | 5.130 | 5.210 | 23,273 | -0.12(-2.25%) |
Jun 05, 2006 | 5.450 | 5.520 | 5.300 | 5.330 | 16,698 | -0.22(-3.96%) |
Jun 02, 2006 | 5.450 | 5.700 | 5.380 | 5.550 | 28,608 | +0.25(+4.72%) |