Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.845 | 2.858 | 2.834 | 2.845 | 4,493,907 | -0.01(-0.23%) |
Aug 30, 2006 | 2.869 | 2.909 | 2.842 | 2.852 | 4,736,094 | +0.00(+0.06%) |
Aug 29, 2006 | 2.845 | 2.866 | 2.822 | 2.850 | 10,507,997 | +0.08(+3.06%) |
Aug 28, 2006 | 2.712 | 2.795 | 2.704 | 2.765 | 5,829,106 | +0.04(+1.43%) |
Aug 25, 2006 | 2.700 | 2.743 | 2.694 | 2.726 | 12,197,403 | +0.01(+0.24%) |
Aug 24, 2006 | 2.733 | 2.736 | 2.692 | 2.720 | 6,416,876 | -0.02(-0.65%) |
Aug 23, 2006 | 2.744 | 2.787 | 2.696 | 2.738 | 7,717,095 | -0.02(-0.82%) |
Aug 22, 2006 | 2.769 | 2.795 | 2.717 | 2.761 | 11,606,786 | -0.02(-0.76%) |
Aug 21, 2006 | 2.824 | 2.824 | 2.739 | 2.782 | 7,511,630 | -0.04(-1.55%) |
Aug 18, 2006 | 2.858 | 2.858 | 2.775 | 2.826 | 5,103,753 | -0.01(-0.46%) |
Aug 17, 2006 | 2.765 | 2.873 | 2.748 | 2.839 | 11,172,530 | +0.04(+1.39%) |
Aug 16, 2006 | 2.808 | 2.813 | 2.757 | 2.800 | 19,798,018 | -0.00(-0.06%) |
Aug 15, 2006 | 2.722 | 2.915 | 2.700 | 2.801 | 58,409,828 | -0.24(-7.76%) |
Aug 14, 2006 | 3.091 | 3.107 | 3.017 | 3.037 | 21,915,160 | -0.01(-0.48%) |
Aug 11, 2006 | 3.017 | 3.100 | 3.009 | 3.052 | 10,293,317 | +0.03(+1.08%) |
Aug 10, 2006 | 2.988 | 3.040 | 2.943 | 3.019 | 5,517,138 | +0.02(+0.54%) |
Aug 09, 2006 | 3.016 | 3.039 | 2.943 | 3.003 | 8,184,467 | -0.02(-0.59%) |
Aug 08, 2006 | 3.087 | 3.104 | 3.008 | 3.021 | 3,569,774 | -0.01(-0.19%) |
Aug 07, 2006 | 3.008 | 3.047 | 2.987 | 3.026 | 4,523,302 | -0.01(-0.24%) |
Aug 04, 2006 | 3.042 | 3.104 | 3.004 | 3.034 | 7,576,485 | +0.01(+0.21%) |
Aug 03, 2006 | 2.967 | 3.078 | 2.951 | 3.027 | 10,710,319 | +0.10(+3.44%) |
Aug 02, 2006 | 2.917 | 2.961 | 2.891 | 2.926 | 8,328,270 | +0.05(+1.64%) |
Aug 01, 2006 | 2.796 | 2.905 | 2.765 | 2.879 | 8,972,032 | +0.07(+2.37%) |
Jul 31, 2006 | 2.730 | 2.843 | 2.730 | 2.813 | 5,302,741 | +0.02(+0.76%) |
Jul 28, 2006 | 2.722 | 2.808 | 2.702 | 2.791 | 5,601,301 | +0.02(+0.64%) |
Jul 27, 2006 | 2.879 | 2.894 | 2.751 | 2.774 | 6,394,899 | -0.08(-2.79%) |
Jul 26, 2006 | 2.907 | 2.907 | 2.783 | 2.853 | 7,907,602 | -0.03(-1.07%) |
Jul 25, 2006 | 2.918 | 2.936 | 2.837 | 2.884 | 9,816,855 | -0.03(-1.06%) |
Jul 24, 2006 | 2.827 | 2.933 | 2.790 | 2.915 | 17,652,036 | +0.12(+4.30%) |
Jul 21, 2006 | 2.928 | 2.956 | 2.738 | 2.795 | 41,503,692 | -0.24(-7.93%) |
Jul 20, 2006 | 3.222 | 3.234 | 3.003 | 3.035 | 18,807,726 | -0.17(-5.32%) |
Jul 19, 2006 | 3.130 | 3.211 | 3.123 | 3.206 | 15,407,755 | -0.08(-2.42%) |
Jul 18, 2006 | 3.365 | 3.375 | 3.214 | 3.286 | 11,110,258 | -0.08(-2.32%) |
Jul 17, 2006 | 3.369 | 3.403 | 3.276 | 3.364 | 7,360,711 | -0.03(-1.00%) |
Jul 14, 2006 | 3.399 | 3.471 | 3.312 | 3.398 | 6,921,227 | -0.01(-0.38%) |
Jul 13, 2006 | 3.385 | 3.471 | 3.305 | 3.411 | 9,840,659 | +0.00(+0.03%) |
Jul 12, 2006 | 3.388 | 3.487 | 3.362 | 3.410 | 6,367,269 | -0.03(-0.83%) |
Jul 11, 2006 | 3.560 | 3.560 | 3.347 | 3.439 | 14,974,367 | -0.15(-4.30%) |
Jul 10, 2006 | 3.578 | 3.648 | 3.552 | 3.593 | 5,417,684 | -0.04(-1.12%) |
Jul 07, 2006 | 3.713 | 3.720 | 3.582 | 3.634 | 5,863,576 | -0.08(-2.15%) |
Jul 06, 2006 | 3.684 | 3.756 | 3.666 | 3.713 | 10,225,054 | +0.03(+0.75%) |
Jul 05, 2006 | 3.699 | 3.702 | 3.629 | 3.686 | 6,336,139 | -0.00(-0.13%) |
Jul 03, 2006 | 3.675 | 3.739 | 3.642 | 3.691 | 4,150,390 | +0.06(+1.66%) |
Jun 30, 2006 | 3.674 | 3.721 | 3.617 | 3.630 | 5,334,843 | -0.04(-1.06%) |
Jun 29, 2006 | 3.560 | 3.712 | 3.544 | 3.669 | 11,162,080 | +0.11(+3.06%) |
Jun 28, 2006 | 3.580 | 3.586 | 3.471 | 3.560 | 6,226,991 | +0.06(+1.69%) |
Jun 27, 2006 | 3.669 | 3.669 | 3.460 | 3.501 | 9,616,765 | -0.14(-3.86%) |
Jun 26, 2006 | 3.627 | 3.705 | 3.593 | 3.642 | 7,033,580 | +0.06(+1.73%) |
Jun 23, 2006 | 3.492 | 3.616 | 3.434 | 3.580 | 6,021,993 | +0.11(+3.14%) |
Jun 22, 2006 | 3.455 | 3.492 | 3.424 | 3.471 | 3,686,334 | +0.00(+0.14%) |
Jun 21, 2006 | 3.357 | 3.544 | 3.317 | 3.466 | 12,771,327 | +0.16(+4.97%) |
Jun 20, 2006 | 3.284 | 3.323 | 3.247 | 3.302 | 4,565,467 | +0.04(+1.30%) |
Jun 19, 2006 | 3.269 | 3.292 | 3.234 | 3.260 | 5,071,036 | +0.01(+0.20%) |
Jun 16, 2006 | 3.300 | 3.307 | 3.252 | 3.253 | 4,388,720 | -0.04(-1.23%) |
Jun 15, 2006 | 3.284 | 3.338 | 3.253 | 3.294 | 6,107,485 | +0.04(+1.25%) |
Jun 14, 2006 | 3.173 | 3.289 | 3.172 | 3.253 | 5,252,359 | +0.04(+1.11%) |
Jun 13, 2006 | 3.211 | 3.274 | 3.156 | 3.217 | 9,273,144 | -0.04(-1.15%) |
Jun 12, 2006 | 3.307 | 3.372 | 3.245 | 3.255 | 6,869,104 | -0.11(-3.28%) |
Jun 09, 2006 | 3.351 | 3.414 | 3.315 | 3.365 | 7,001,792 | +0.05(+1.37%) |
Jun 08, 2006 | 3.360 | 3.393 | 3.219 | 3.320 | 12,185,255 | -0.06(-1.64%) |
Jun 07, 2006 | 3.409 | 3.452 | 3.349 | 3.375 | 5,905,427 | -0.02(-0.67%) |
Jun 06, 2006 | 3.347 | 3.461 | 3.334 | 3.398 | 7,549,710 | +0.04(+1.31%) |
Jun 05, 2006 | 3.399 | 3.419 | 3.346 | 3.354 | 5,467,045 | -0.05(-1.48%) |
Jun 02, 2006 | 3.388 | 3.505 | 3.380 | 3.404 | 16,978,412 | +0.05(+1.50%) |