Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.582 | 4.582 | 4.512 | 4.578 | 18,234 | -0.00(-0.09%) |
Aug 30, 2006 | 4.580 | 4.588 | 4.485 | 4.582 | 12,232 | +0.00(+0.05%) |
Aug 29, 2006 | 4.583 | 4.589 | 4.528 | 4.580 | 7,586 | +0.07(+1.46%) |
Aug 28, 2006 | 4.484 | 4.514 | 4.484 | 4.514 | 4,281 | +0.07(+1.46%) |
Aug 25, 2006 | 4.396 | 4.449 | 4.396 | 4.449 | 8,071 | +0.04(+0.95%) |
Aug 24, 2006 | 4.373 | 4.448 | 4.373 | 4.407 | 15,286 | +0.02(+0.52%) |
Aug 23, 2006 | 4.379 | 4.384 | 4.379 | 4.384 | 2,854 | -0.09(-2.03%) |
Aug 22, 2006 | 4.220 | 4.475 | 4.220 | 4.475 | 6,166 | +0.20(+4.62%) |
Aug 21, 2006 | 4.277 | 4.277 | 4.277 | 4.277 | 1,427 | -0.14(-3.10%) |
Aug 18, 2006 | 4.344 | 4.476 | 4.344 | 4.414 | 7,536 | +0.08(+1.81%) |
Aug 17, 2006 | 4.132 | 4.335 | 4.132 | 4.335 | 11,418 | +0.13(+3.15%) |
Aug 16, 2006 | 4.204 | 4.279 | 4.154 | 4.203 | 6,244 | -0.08(-1.77%) |
Aug 15, 2006 | 4.347 | 4.347 | 4.257 | 4.279 | 11,675 | -0.09(-2.05%) |
Aug 14, 2006 | 4.265 | 4.368 | 4.265 | 4.368 | 6,166 | +0.19(+4.44%) |
Aug 11, 2006 | 4.113 | 4.190 | 4.113 | 4.183 | 3,568 | -0.07(-1.73%) |
Aug 10, 2006 | 4.253 | 4.271 | 4.253 | 4.256 | 2,312 | +0.16(+3.85%) |
Aug 09, 2006 | 4.069 | 4.169 | 4.057 | 4.099 | 56,521 | +0.02(+0.53%) |
Aug 08, 2006 | 4.274 | 4.274 | 4.071 | 4.077 | 22,130 | -0.10(-2.28%) |
Aug 07, 2006 | 4.246 | 4.246 | 4.169 | 4.172 | 15,051 | +0.02(+0.52%) |
Aug 04, 2006 | 4.239 | 4.298 | 4.103 | 4.150 | 68,953 | -0.12(-2.79%) |
Aug 03, 2006 | 4.204 | 4.278 | 4.151 | 4.270 | 3,568 | -0.07(-1.69%) |
Aug 02, 2006 | 4.483 | 4.483 | 4.305 | 4.343 | 21,331 | -0.09(-2.10%) |
Aug 01, 2006 | 4.607 | 4.607 | 4.192 | 4.436 | 23,550 | -0.17(-3.70%) |
Jul 31, 2006 | 4.554 | 4.607 | 4.532 | 4.607 | 12,638 | +0.00(+0.09%) |
Jul 28, 2006 | 4.001 | 4.635 | 4.001 | 4.602 | 5,709 | +0.22(+5.02%) |
Jul 27, 2006 | 4.635 | 4.635 | 4.345 | 4.382 | 12,025 | -0.06(-1.25%) |
Jul 26, 2006 | 4.532 | 4.532 | 4.421 | 4.438 | 12,874 | -0.04(-0.85%) |
Jul 25, 2006 | 4.380 | 4.536 | 4.380 | 4.476 | 18,555 | -0.00(-0.11%) |
Jul 24, 2006 | 4.476 | 4.480 | 4.364 | 4.480 | 5,844 | +0.14(+3.33%) |
Jul 21, 2006 | 4.455 | 4.455 | 4.281 | 4.336 | 9,277 | -0.08(-1.75%) |
Jul 20, 2006 | 4.642 | 4.642 | 4.358 | 4.413 | 27,440 | -0.19(-4.23%) |
Jul 19, 2006 | 4.543 | 4.642 | 4.391 | 4.608 | 26,483 | +0.22(+5.05%) |
Jul 18, 2006 | 4.471 | 4.473 | 4.344 | 4.387 | 35,711 | -0.09(-1.97%) |
Jul 17, 2006 | 4.414 | 4.518 | 4.344 | 4.475 | 14,979 | -0.07(-1.50%) |
Jul 14, 2006 | 4.468 | 4.543 | 4.414 | 4.543 | 12,367 | -0.09(-2.00%) |
Jul 13, 2006 | 4.603 | 4.642 | 4.484 | 4.635 | 29,103 | +0.03(+0.64%) |
Jul 12, 2006 | 4.642 | 4.642 | 4.589 | 4.606 | 12,845 | -0.04(-0.77%) |
Jul 11, 2006 | 4.612 | 4.696 | 4.504 | 4.642 | 69,717 | +0.09(+1.92%) |
Jul 10, 2006 | 4.514 | 4.585 | 4.491 | 4.554 | 20,838 | +0.04(+0.87%) |
Jul 07, 2006 | 4.576 | 4.873 | 4.297 | 4.515 | 205,905 | -0.09(-2.04%) |
Jul 06, 2006 | 4.543 | 4.642 | 4.515 | 4.609 | 65,021 | +0.15(+3.43%) |
Jul 05, 2006 | 4.434 | 4.512 | 4.345 | 4.456 | 78,945 | +0.02(+0.49%) |
Jul 03, 2006 | 4.580 | 4.706 | 4.337 | 4.434 | 146,514 | -0.15(-3.18%) |
Jun 30, 2006 | 4.729 | 4.763 | 4.580 | 4.580 | 1,233,547 | -0.14(-2.94%) |
Jun 29, 2006 | 4.782 | 4.806 | 4.667 | 4.719 | 1,271,742 | -0.08(-1.75%) |
Jun 28, 2006 | 4.782 | 4.803 | 4.775 | 4.803 | 122,585 | +0.01(+0.13%) |
Jun 27, 2006 | 4.764 | 4.796 | 4.764 | 4.796 | 102,238 | +0.03(+0.68%) |
Jun 26, 2006 | 4.732 | 4.798 | 4.732 | 4.764 | 49,242 | -0.02(-0.44%) |
Jun 23, 2006 | 4.834 | 4.834 | 4.694 | 4.785 | 38,594 | -0.01(-0.26%) |
Jun 22, 2006 | 4.834 | 4.834 | 4.782 | 4.798 | 13,559 | +0.01(+0.12%) |
Jun 21, 2006 | 4.834 | 4.834 | 4.778 | 4.792 | 18,619 | -0.00(-0.03%) |
Jun 20, 2006 | 4.696 | 4.794 | 4.696 | 4.794 | 26,398 | +0.00(+0.04%) |
Jun 19, 2006 | 4.792 | 4.792 | 4.762 | 4.792 | 37,823 | +0.01(+0.23%) |
Jun 16, 2006 | 4.780 | 4.780 | 4.775 | 4.780 | 9,777 | +0.06(+1.17%) |
Jun 15, 2006 | 4.782 | 4.782 | 4.725 | 4.725 | 26,997 | -0.04(-0.90%) |
Jun 14, 2006 | 4.768 | 4.768 | 4.694 | 4.768 | 17,256 | +0.00(+0.06%) |
Jun 13, 2006 | 4.834 | 4.834 | 4.676 | 4.765 | 29,295 | -0.05(-0.95%) |
Jun 12, 2006 | 4.834 | 4.834 | 4.761 | 4.810 | 25,998 | -0.01(-0.29%) |
Jun 09, 2006 | 4.834 | 4.834 | 4.799 | 4.824 | 6,408 | +0.08(+1.59%) |
Jun 08, 2006 | 4.800 | 4.800 | 4.584 | 4.749 | 34,005 | -0.05(-1.05%) |
Jun 07, 2006 | 4.794 | 4.841 | 4.773 | 4.799 | 21,267 | -0.00(-0.10%) |
Jun 06, 2006 | 4.834 | 4.834 | 4.799 | 4.804 | 40,892 | +0.01(+0.25%) |
Jun 05, 2006 | 4.862 | 4.862 | 4.792 | 4.792 | 4,638 | -0.09(-1.94%) |
Jun 02, 2006 | 4.729 | 4.903 | 4.722 | 4.887 | 149,975 | +0.05(+1.12%) |