Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.360 | 4.450 | 4.360 | 4.400 | 10,100 | +0.03(+0.69%) |
Aug 30, 2006 | 4.400 | 4.450 | 4.350 | 4.370 | 5,200 | -0.01(-0.23%) |
Aug 29, 2006 | 4.450 | 4.450 | 4.380 | 4.380 | 7,300 | -0.04(-0.90%) |
Aug 28, 2006 | 4.400 | 4.420 | 4.380 | 4.420 | 13,900 | +0.02(+0.45%) |
Aug 25, 2006 | 4.360 | 4.400 | 4.360 | 4.400 | 700 | -0.06(-1.35%) |
Aug 24, 2006 | 4.370 | 4.490 | 4.370 | 4.460 | 2,700 | +0.06(+1.37%) |
Aug 23, 2006 | 4.300 | 4.420 | 4.300 | 4.400 | 9,700 | +0.00(+0.00%) |
Aug 22, 2006 | 4.500 | 4.500 | 4.400 | 4.400 | 4,800 | -0.05(-1.12%) |
Aug 21, 2006 | 4.580 | 4.580 | 4.450 | 4.450 | 12,300 | -0.19(-4.09%) |
Aug 18, 2006 | 4.650 | 4.650 | 4.640 | 4.640 | 600 | -0.01(-0.22%) |
Aug 17, 2006 | 4.460 | 4.670 | 4.460 | 4.650 | 5,600 | +0.17(+3.79%) |
Aug 16, 2006 | 4.390 | 4.490 | 4.390 | 4.480 | 5,600 | +0.11(+2.52%) |
Aug 15, 2006 | 4.640 | 4.640 | 4.356 | 4.370 | 6,100 | -0.28(-6.02%) |
Aug 14, 2006 | 4.650 | 4.710 | 4.600 | 4.650 | 9,100 | +0.01(+0.22%) |
Aug 11, 2006 | 4.740 | 4.750 | 4.540 | 4.640 | 31,300 | -0.11(-2.32%) |
Aug 10, 2006 | 4.750 | 4.790 | 4.570 | 4.750 | 7,800 | +0.00(+0.00%) |
Aug 09, 2006 | 4.850 | 4.850 | 4.750 | 4.750 | 17,000 | -0.07(-1.45%) |
Aug 08, 2006 | 4.860 | 4.870 | 4.560 | 4.820 | 133,700 | -0.62(-11.40%) |
Aug 07, 2006 | 5.900 | 5.900 | 5.360 | 5.440 | 38,600 | -0.53(-8.88%) |
Aug 04, 2006 | 6.050 | 6.050 | 5.950 | 5.970 | 27,100 | -0.16(-2.61%) |
Aug 03, 2006 | 6.200 | 6.200 | 6.070 | 6.130 | 11,500 | -0.12(-1.92%) |
Aug 02, 2006 | 6.250 | 6.250 | 6.200 | 6.250 | 16,100 | -0.05(-0.79%) |
Aug 01, 2006 | 6.500 | 6.510 | 6.300 | 6.300 | 26,000 | -0.25(-3.82%) |
Jul 31, 2006 | 6.680 | 6.697 | 6.550 | 6.550 | 4,100 | -0.13(-1.95%) |
Jul 28, 2006 | 6.800 | 6.800 | 6.500 | 6.680 | 7,800 | -0.22(-3.19%) |
Jul 27, 2006 | 6.900 | 6.900 | 6.900 | 6.900 | 2,000 | +0.05(+0.73%) |
Jul 26, 2006 | 6.930 | 6.930 | 6.850 | 6.850 | 5,500 | -0.09(-1.30%) |
Jul 25, 2006 | 6.920 | 6.940 | 6.920 | 6.940 | 500 | +0.01(+0.14%) |
Jul 24, 2006 | 6.930 | 6.930 | 6.930 | 6.930 | 300 | -0.05(-0.72%) |
Jul 21, 2006 | 6.980 | 6.980 | 6.980 | 6.980 | 900 | +0.03(+0.43%) |
Jul 20, 2006 | 6.950 | 6.950 | 6.950 | 6.950 | 300 | -0.05(-0.71%) |
Jul 19, 2006 | 7.050 | 7.050 | 6.950 | 7.000 | 2,600 | +0.02(+0.29%) |
Jul 18, 2006 | 6.950 | 7.020 | 6.950 | 6.980 | 11,500 | -0.02(-0.29%) |
Jul 17, 2006 | 7.050 | 7.050 | 7.000 | 7.000 | 3,100 | -0.03(-0.43%) |
Jul 14, 2006 | 7.100 | 7.140 | 7.030 | 7.030 | 7,200 | -0.01(-0.14%) |
Jul 13, 2006 | 7.080 | 7.080 | 7.040 | 7.040 | 800 | -0.14(-1.95%) |
Jul 12, 2006 | 7.200 | 7.200 | 7.180 | 7.180 | 5,300 | +0.08(+1.13%) |
Jul 11, 2006 | 7.120 | 7.120 | 7.080 | 7.100 | 10,600 | -0.01(-0.14%) |
Jul 10, 2006 | 7.070 | 7.110 | 7.070 | 7.110 | 200 | +0.04(+0.57%) |
Jul 07, 2006 | 7.120 | 7.120 | 7.070 | 7.070 | 5,200 | -0.10(-1.39%) |
Jul 06, 2006 | 7.150 | 7.170 | 7.150 | 7.170 | 3,500 | -0.01(-0.14%) |
Jul 05, 2006 | 7.180 | 7.180 | 7.170 | 7.180 | 1,500 | -0.07(-0.97%) |
Jul 03, 2006 | 7.250 | 7.250 | 7.250 | 7.250 | 200 | +0.05(+0.69%) |
Jun 30, 2006 | 7.150 | 7.200 | 7.150 | 7.200 | 1,300 | +0.00(+0.00%) |
Jun 29, 2006 | 7.200 | 7.200 | 7.200 | 7.200 | 600 | +0.04(+0.56%) |
Jun 28, 2006 | 7.150 | 7.160 | 7.150 | 7.160 | 700 | +0.01(+0.14%) |
Jun 27, 2006 | 7.180 | 7.250 | 7.150 | 7.150 | 17,100 | -0.02(-0.28%) |
Jun 26, 2006 | 7.160 | 7.170 | 7.160 | 7.170 | 2,300 | -0.04(-0.55%) |
Jun 23, 2006 | 7.160 | 7.230 | 7.160 | 7.210 | 4,600 | +0.06(+0.84%) |
Jun 22, 2006 | 7.150 | 7.150 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 7.120 | 7.180 | 7.120 | 7.150 | 7,600 | -0.05(-0.69%) |
Jun 20, 2006 | 7.120 | 7.200 | 7.120 | 7.200 | 1,900 | +0.08(+1.12%) |
Jun 19, 2006 | 7.260 | 7.260 | 7.120 | 7.120 | 10,200 | -0.29(-3.91%) |
Jun 16, 2006 | 7.420 | 7.450 | 7.400 | 7.410 | 3,700 | +0.06(+0.82%) |
Jun 15, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | +0.00(+0.00%) |
Jun 14, 2006 | 7.350 | 7.380 | 7.290 | 7.350 | 5,400 | -0.01(-0.14%) |
Jun 13, 2006 | 7.320 | 7.400 | 7.320 | 7.360 | 2,700 | -0.03(-0.41%) |
Jun 12, 2006 | 7.370 | 7.390 | 7.320 | 7.390 | 2,700 | -0.06(-0.74%) |
Jun 09, 2006 | 7.370 | 7.445 | 7.370 | 7.445 | 1,900 | +0.08(+1.02%) |
Jun 08, 2006 | 7.430 | 7.430 | 7.367 | 7.370 | 3,300 | -0.03(-0.41%) |
Jun 07, 2006 | 7.410 | 7.411 | 7.300 | 7.400 | 7,700 | -0.03(-0.40%) |
Jun 06, 2006 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 7.500 | 7.500 | 7.420 | 7.430 | 500 | -0.12(-1.59%) |
Jun 02, 2006 | 7.550 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) |