Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.370 | 2.420 | 2.360 | 2.410 | 770,100 | +0.06(+2.55%) |
Aug 30, 2006 | 2.370 | 2.380 | 2.340 | 2.350 | 500,800 | +0.00(+0.00%) |
Aug 29, 2006 | 2.400 | 2.400 | 2.280 | 2.350 | 630,400 | -0.01(-0.42%) |
Aug 28, 2006 | 2.410 | 2.440 | 2.340 | 2.360 | 776,500 | -0.08(-3.28%) |
Aug 25, 2006 | 2.400 | 2.470 | 2.300 | 2.440 | 1,176,100 | +0.05(+2.09%) |
Aug 24, 2006 | 2.480 | 2.520 | 2.390 | 2.390 | 758,300 | -0.08(-3.24%) |
Aug 23, 2006 | 2.500 | 2.560 | 2.460 | 2.470 | 805,800 | -0.02(-0.80%) |
Aug 22, 2006 | 2.420 | 2.510 | 2.380 | 2.490 | 1,061,200 | +0.05(+2.05%) |
Aug 21, 2006 | 2.480 | 2.510 | 2.410 | 2.440 | 1,240,200 | -0.04(-1.61%) |
Aug 18, 2006 | 2.270 | 2.480 | 2.260 | 2.480 | 2,000,600 | +0.22(+9.73%) |
Aug 17, 2006 | 2.340 | 2.380 | 2.250 | 2.260 | 1,387,700 | -0.07(-3.00%) |
Aug 16, 2006 | 2.480 | 2.480 | 2.330 | 2.330 | 1,412,700 | -0.01(-0.43%) |
Aug 15, 2006 | 2.260 | 2.420 | 2.240 | 2.340 | 2,893,900 | +0.15(+6.85%) |
Aug 14, 2006 | 2.290 | 2.300 | 2.190 | 2.190 | 1,677,700 | -0.07(-3.10%) |
Aug 11, 2006 | 2.250 | 2.390 | 2.220 | 2.260 | 4,066,700 | +0.04(+1.80%) |
Aug 10, 2006 | 2.690 | 2.690 | 2.200 | 2.220 | 6,746,900 | -0.58(-20.71%) |
Aug 09, 2006 | 2.810 | 2.890 | 2.760 | 2.800 | 1,324,700 | +0.03(+1.08%) |
Aug 08, 2006 | 2.780 | 2.840 | 2.722 | 2.770 | 628,200 | -0.02(-0.72%) |
Aug 07, 2006 | 2.740 | 2.790 | 2.710 | 2.790 | 378,800 | +0.06(+2.20%) |
Aug 04, 2006 | 2.800 | 2.810 | 2.690 | 2.730 | 602,200 | -0.02(-0.73%) |
Aug 03, 2006 | 2.800 | 2.810 | 2.700 | 2.750 | 641,400 | -0.05(-1.79%) |
Aug 02, 2006 | 2.840 | 2.900 | 2.770 | 2.800 | 1,155,500 | +0.01(+0.36%) |
Aug 01, 2006 | 2.850 | 2.860 | 2.750 | 2.790 | 1,387,000 | -0.06(-2.11%) |
Jul 31, 2006 | 2.690 | 2.850 | 2.670 | 2.850 | 1,167,000 | +0.17(+6.34%) |
Jul 28, 2006 | 2.740 | 2.740 | 2.650 | 2.680 | 889,100 | +0.02(+0.75%) |
Jul 27, 2006 | 2.750 | 2.800 | 2.640 | 2.660 | 852,400 | -0.04(-1.48%) |
Jul 26, 2006 | 2.610 | 2.750 | 2.530 | 2.700 | 796,200 | +0.13(+5.06%) |
Jul 25, 2006 | 2.520 | 2.650 | 2.510 | 2.570 | 707,200 | +0.07(+2.80%) |
Jul 24, 2006 | 2.500 | 2.510 | 2.310 | 2.500 | 898,500 | +0.05(+2.04%) |
Jul 21, 2006 | 2.550 | 2.590 | 2.400 | 2.450 | 890,300 | -0.07(-2.78%) |
Jul 20, 2006 | 2.610 | 2.640 | 2.510 | 2.520 | 601,200 | -0.12(-4.55%) |
Jul 19, 2006 | 2.550 | 2.690 | 2.530 | 2.640 | 734,300 | +0.08(+3.13%) |
Jul 18, 2006 | 2.550 | 2.630 | 2.490 | 2.560 | 788,200 | +0.01(+0.39%) |
Jul 17, 2006 | 2.690 | 2.720 | 2.540 | 2.550 | 958,100 | -0.17(-6.25%) |
Jul 14, 2006 | 2.680 | 2.760 | 2.650 | 2.720 | 680,200 | +0.08(+3.03%) |
Jul 13, 2006 | 2.750 | 2.750 | 2.600 | 2.640 | 985,300 | -0.11(-4.00%) |
Jul 12, 2006 | 2.770 | 2.860 | 2.722 | 2.750 | 1,453,600 | +0.01(+0.36%) |
Jul 11, 2006 | 2.560 | 2.750 | 2.560 | 2.740 | 1,196,900 | +0.16(+6.20%) |
Jul 10, 2006 | 2.680 | 2.680 | 2.550 | 2.580 | 1,067,200 | -0.11(-4.09%) |
Jul 07, 2006 | 2.790 | 2.800 | 2.680 | 2.690 | 980,000 | -0.08(-2.89%) |
Jul 06, 2006 | 2.880 | 2.900 | 2.730 | 2.770 | 1,930,400 | -0.11(-3.82%) |
Jul 05, 2006 | 2.800 | 2.890 | 2.700 | 2.880 | 1,916,600 | +0.10(+3.60%) |
Jul 03, 2006 | 2.590 | 2.790 | 2.590 | 2.780 | 1,088,000 | +0.22(+8.59%) |
Jun 30, 2006 | 2.590 | 2.620 | 2.510 | 2.560 | 1,356,700 | +0.08(+3.23%) |
Jun 29, 2006 | 2.300 | 2.480 | 2.300 | 2.480 | 1,135,800 | +0.22(+9.73%) |
Jun 28, 2006 | 2.290 | 2.340 | 2.250 | 2.260 | 423,900 | -0.03(-1.31%) |
Jun 27, 2006 | 2.430 | 2.470 | 2.260 | 2.290 | 896,800 | -0.11(-4.58%) |
Jun 26, 2006 | 2.370 | 2.420 | 2.310 | 2.400 | 886,100 | +0.09(+3.90%) |
Jun 23, 2006 | 2.300 | 2.370 | 2.170 | 2.310 | 800,300 | -0.02(-0.86%) |
Jun 22, 2006 | 2.280 | 2.340 | 2.250 | 2.330 | 867,900 | +0.06(+2.64%) |
Jun 21, 2006 | 2.160 | 2.290 | 2.160 | 2.270 | 767,400 | +0.08(+3.65%) |
Jun 20, 2006 | 2.150 | 2.210 | 2.100 | 2.190 | 557,400 | +0.08(+3.79%) |
Jun 19, 2006 | 2.180 | 2.200 | 2.110 | 2.110 | 722,900 | -0.11(-4.95%) |
Jun 16, 2006 | 2.380 | 2.390 | 2.210 | 2.220 | 1,551,700 | -0.09(-3.90%) |
Jun 15, 2006 | 2.080 | 2.350 | 2.080 | 2.310 | 1,549,900 | +0.31(+15.50%) |
Jun 14, 2006 | 1.980 | 2.070 | 1.980 | 2.000 | 1,263,100 | +0.03(+1.52%) |
Jun 13, 2006 | 2.010 | 2.110 | 1.950 | 1.970 | 2,149,000 | -0.14(-6.64%) |
Jun 12, 2006 | 2.270 | 2.290 | 2.110 | 2.110 | 1,623,500 | -0.14(-6.22%) |
Jun 09, 2006 | 2.380 | 2.400 | 2.200 | 2.250 | 976,400 | -0.07(-3.02%) |
Jun 08, 2006 | 2.390 | 2.390 | 2.180 | 2.320 | 1,966,400 | -0.10(-4.13%) |
Jun 07, 2006 | 2.430 | 2.590 | 2.330 | 2.420 | 930,800 | -0.04(-1.63%) |
Jun 06, 2006 | 2.500 | 2.530 | 2.350 | 2.460 | 1,453,400 | -0.08(-3.15%) |
Jun 05, 2006 | 2.680 | 2.760 | 2.530 | 2.540 | 1,163,800 | -0.17(-6.27%) |
Jun 02, 2006 | 2.700 | 2.740 | 2.650 | 2.710 | 994,200 | +0.07(+2.65%) |