Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.720 | 4.820 | 4.720 | 4.800 | 38,800 | +0.07(+1.48%) |
Aug 30, 2006 | 4.600 | 4.810 | 4.590 | 4.730 | 36,400 | +0.21(+4.65%) |
Aug 29, 2006 | 4.450 | 4.520 | 4.430 | 4.520 | 23,500 | +0.00(+0.00%) |
Aug 28, 2006 | 4.410 | 4.520 | 4.400 | 4.520 | 8,700 | +0.06(+1.35%) |
Aug 25, 2006 | 4.435 | 4.480 | 4.380 | 4.460 | 3,000 | -0.01(-0.22%) |
Aug 24, 2006 | 4.400 | 4.470 | 4.400 | 4.470 | 1,200 | -0.01(-0.22%) |
Aug 23, 2006 | 4.550 | 4.550 | 4.480 | 4.480 | 1,500 | -0.08(-1.75%) |
Aug 22, 2006 | 4.600 | 4.600 | 4.550 | 4.560 | 3,800 | -0.14(-2.98%) |
Aug 21, 2006 | 4.400 | 4.740 | 4.380 | 4.700 | 7,900 | +0.30(+6.82%) |
Aug 18, 2006 | 4.390 | 4.410 | 4.380 | 4.400 | 12,900 | +0.03(+0.69%) |
Aug 17, 2006 | 4.400 | 4.600 | 4.300 | 4.370 | 9,200 | -0.10(-2.24%) |
Aug 16, 2006 | 4.400 | 4.470 | 4.240 | 4.470 | 14,300 | +0.08(+1.82%) |
Aug 15, 2006 | 4.260 | 4.390 | 4.210 | 4.390 | 54,400 | +0.08(+1.95%) |
Aug 14, 2006 | 4.350 | 4.350 | 4.300 | 4.306 | 1,700 | -0.04(-1.01%) |
Aug 11, 2006 | 4.400 | 4.400 | 4.250 | 4.350 | 21,900 | +0.00(+0.00%) |
Aug 10, 2006 | 4.500 | 4.520 | 4.350 | 4.350 | 13,100 | -0.15(-3.33%) |
Aug 09, 2006 | 4.550 | 4.600 | 4.500 | 4.500 | 17,300 | -0.05(-1.10%) |
Aug 08, 2006 | 4.600 | 4.600 | 4.550 | 4.550 | 1,300 | -0.14(-2.99%) |
Aug 07, 2006 | 4.800 | 4.800 | 4.500 | 4.690 | 19,900 | -0.21(-4.29%) |
Aug 04, 2006 | 4.890 | 4.990 | 4.850 | 4.900 | 73,600 | +0.00(+0.00%) |
Aug 03, 2006 | 4.750 | 4.937 | 4.750 | 4.900 | 73,900 | +0.13(+2.73%) |
Aug 02, 2006 | 4.690 | 4.770 | 4.520 | 4.770 | 44,000 | +0.16(+3.47%) |
Aug 01, 2006 | 4.700 | 4.700 | 4.610 | 4.610 | 2,700 | -0.19(-3.96%) |
Jul 31, 2006 | 4.600 | 4.800 | 4.600 | 4.800 | 8,900 | +0.18(+3.90%) |
Jul 28, 2006 | 4.700 | 4.890 | 4.600 | 4.620 | 15,300 | +0.03(+0.66%) |
Jul 27, 2006 | 4.700 | 4.700 | 4.554 | 4.590 | 3,900 | -0.16(-3.37%) |
Jul 26, 2006 | 4.830 | 4.850 | 4.690 | 4.750 | 13,700 | +0.00(+0.00%) |
Jul 25, 2006 | 4.650 | 4.750 | 4.610 | 4.750 | 8,300 | +0.00(+0.00%) |
Jul 24, 2006 | 4.640 | 4.800 | 4.640 | 4.750 | 10,400 | +0.11(+2.37%) |
Jul 21, 2006 | 4.620 | 4.670 | 4.620 | 4.640 | 500 | -0.06(-1.28%) |
Jul 20, 2006 | 4.620 | 4.800 | 4.620 | 4.700 | 49,500 | +0.19(+4.21%) |
Jul 19, 2006 | 4.800 | 4.800 | 4.510 | 4.510 | 23,600 | -0.29(-6.04%) |
Jul 18, 2006 | 4.800 | 4.800 | 4.530 | 4.800 | 40,700 | +0.00(+0.00%) |
Jul 17, 2006 | 4.750 | 4.800 | 4.650 | 4.800 | 166,600 | +0.04(+0.84%) |
Jul 14, 2006 | 4.660 | 4.760 | 4.660 | 4.760 | 18,500 | +0.03(+0.64%) |
Jul 13, 2006 | 4.750 | 4.780 | 4.650 | 4.730 | 35,300 | +0.03(+0.64%) |
Jul 12, 2006 | 4.710 | 5.050 | 4.500 | 4.700 | 118,000 | +0.02(+0.43%) |
Jul 11, 2006 | 4.680 | 4.820 | 4.509 | 4.680 | 119,900 | -0.10(-2.09%) |
Jul 10, 2006 | 4.250 | 5.040 | 4.250 | 4.780 | 978,300 | +0.53(+12.47%) |
Jul 07, 2006 | 4.100 | 4.600 | 4.050 | 4.250 | 99,000 | +0.20(+4.94%) |
Jul 06, 2006 | 3.920 | 4.050 | 3.870 | 4.050 | 9,700 | +0.15(+3.85%) |
Jul 05, 2006 | 3.900 | 4.000 | 3.750 | 3.900 | 31,600 | -0.09(-2.26%) |
Jul 03, 2006 | 3.820 | 4.000 | 3.820 | 3.990 | 2,800 | +0.19(+5.00%) |
Jun 30, 2006 | 3.850 | 3.910 | 3.800 | 3.800 | 22,700 | -0.15(-3.80%) |
Jun 29, 2006 | 3.950 | 3.970 | 3.950 | 3.950 | 7,100 | +0.07(+1.80%) |
Jun 28, 2006 | 3.820 | 3.880 | 3.820 | 3.880 | 1,800 | -0.01(-0.26%) |
Jun 27, 2006 | 3.920 | 3.920 | 3.870 | 3.890 | 10,600 | -0.01(-0.26%) |
Jun 26, 2006 | 3.900 | 3.900 | 3.800 | 3.900 | 16,300 | -0.07(-1.76%) |
Jun 23, 2006 | 3.930 | 3.970 | 3.850 | 3.970 | 7,300 | -0.07(-1.73%) |
Jun 22, 2006 | 3.990 | 4.040 | 3.990 | 4.040 | 18,700 | +0.04(+1.00%) |
Jun 21, 2006 | 3.930 | 4.000 | 3.910 | 4.000 | 2,700 | +0.00(+0.00%) |
Jun 20, 2006 | 3.970 | 4.000 | 3.934 | 4.000 | 25,100 | +0.09(+2.30%) |
Jun 19, 2006 | 4.000 | 4.000 | 3.890 | 3.910 | 4,000 | -0.09(-2.25%) |
Jun 16, 2006 | 3.960 | 4.070 | 3.900 | 4.000 | 6,300 | +0.14(+3.63%) |
Jun 15, 2006 | 3.650 | 3.990 | 3.650 | 3.860 | 15,800 | -0.04(-1.03%) |
Jun 14, 2006 | 3.770 | 3.970 | 3.770 | 3.900 | 6,700 | +0.13(+3.45%) |
Jun 13, 2006 | 3.790 | 3.790 | 3.770 | 3.770 | 24,400 | -0.07(-1.82%) |
Jun 12, 2006 | 3.850 | 3.850 | 3.790 | 3.840 | 7,100 | -0.07(-1.79%) |
Jun 09, 2006 | 3.850 | 3.920 | 3.800 | 3.910 | 3,100 | +0.07(+1.82%) |
Jun 08, 2006 | 3.860 | 3.860 | 3.800 | 3.840 | 16,100 | -0.05(-1.29%) |
Jun 07, 2006 | 3.850 | 3.900 | 3.800 | 3.890 | 20,100 | +0.03(+0.78%) |
Jun 06, 2006 | 4.020 | 4.020 | 3.840 | 3.860 | 26,700 | -0.09(-2.28%) |
Jun 05, 2006 | 4.000 | 4.000 | 3.950 | 3.950 | 11,700 | -0.08(-1.99%) |
Jun 02, 2006 | 4.000 | 4.030 | 3.910 | 4.030 | 35,100 | -0.02(-0.49%) |