Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.292 | 3.337 | 3.200 | 3.210 | 3,438,028 | -0.05(-1.61%) |
Aug 30, 2006 | 3.192 | 3.310 | 3.175 | 3.263 | 1,360,572 | +0.06(+1.87%) |
Aug 29, 2006 | 3.250 | 3.250 | 3.083 | 3.203 | 1,369,344 | -0.01(-0.47%) |
Aug 28, 2006 | 3.250 | 3.250 | 3.200 | 3.217 | 488,808 | -0.02(-0.46%) |
Aug 25, 2006 | 3.232 | 3.265 | 3.208 | 3.232 | 1,086,796 | +0.00(+0.08%) |
Aug 24, 2006 | 3.245 | 3.263 | 3.192 | 3.230 | 810,032 | -0.02(-0.62%) |
Aug 23, 2006 | 3.350 | 3.368 | 3.232 | 3.250 | 1,280,188 | -0.09(-2.62%) |
Aug 22, 2006 | 3.402 | 3.417 | 3.325 | 3.337 | 1,253,852 | -0.08(-2.34%) |
Aug 21, 2006 | 3.562 | 3.600 | 3.340 | 3.417 | 1,518,764 | -0.13(-3.60%) |
Aug 18, 2006 | 3.132 | 3.587 | 3.127 | 3.545 | 2,921,508 | +0.49(+16.04%) |
Aug 17, 2006 | 3.022 | 3.110 | 3.000 | 3.055 | 420,940 | +0.02(+0.49%) |
Aug 16, 2006 | 2.945 | 3.123 | 2.945 | 3.040 | 3,440,568 | +0.10(+3.49%) |
Aug 15, 2006 | 2.885 | 3.060 | 2.885 | 2.938 | 985,572 | +0.06(+1.91%) |
Aug 14, 2006 | 2.775 | 2.885 | 2.725 | 2.882 | 564,060 | +0.08(+3.04%) |
Aug 11, 2006 | 2.825 | 2.885 | 2.746 | 2.797 | 1,153,884 | -0.04(-1.41%) |
Aug 10, 2006 | 2.743 | 2.868 | 2.737 | 2.837 | 1,057,660 | +0.06(+2.34%) |
Aug 09, 2006 | 2.853 | 2.855 | 2.742 | 2.772 | 745,920 | -0.06(-2.12%) |
Aug 08, 2006 | 2.850 | 2.880 | 2.788 | 2.833 | 1,281,940 | -0.01(-0.44%) |
Aug 07, 2006 | 2.870 | 2.875 | 2.715 | 2.845 | 1,309,000 | -0.05(-1.64%) |
Aug 04, 2006 | 2.962 | 2.980 | 2.870 | 2.893 | 1,384,408 | -0.03(-1.11%) |
Aug 03, 2006 | 2.910 | 2.975 | 2.850 | 2.925 | 1,007,208 | +0.00(+0.00%) |
Aug 02, 2006 | 2.930 | 3.000 | 2.902 | 2.925 | 514,608 | +0.00(+0.17%) |
Aug 01, 2006 | 2.962 | 2.973 | 2.860 | 2.920 | 642,712 | -0.05(-1.77%) |
Jul 31, 2006 | 2.965 | 2.987 | 2.875 | 2.973 | 1,969,824 | -0.01(-0.25%) |
Jul 28, 2006 | 2.770 | 3.085 | 2.770 | 2.980 | 1,646,948 | +0.23(+8.17%) |
Jul 27, 2006 | 2.880 | 3.000 | 2.712 | 2.755 | 1,274,892 | -0.09(-3.25%) |
Jul 26, 2006 | 2.800 | 2.862 | 2.770 | 2.848 | 1,026,228 | +0.04(+1.33%) |
Jul 25, 2006 | 2.757 | 2.853 | 2.587 | 2.810 | 1,728,192 | +0.06(+2.27%) |
Jul 24, 2006 | 2.820 | 2.877 | 2.735 | 2.748 | 1,527,356 | -0.07(-2.57%) |
Jul 21, 2006 | 2.982 | 2.990 | 2.725 | 2.820 | 2,376,600 | -0.20(-6.47%) |
Jul 20, 2006 | 3.132 | 3.175 | 3.005 | 3.015 | 754,304 | -0.10(-3.13%) |
Jul 19, 2006 | 2.920 | 3.138 | 2.913 | 3.112 | 784,652 | +0.19(+6.59%) |
Jul 18, 2006 | 2.913 | 2.960 | 2.882 | 2.920 | 730,004 | +0.01(+0.34%) |
Jul 17, 2006 | 3.027 | 3.050 | 2.850 | 2.910 | 3,265,828 | -0.12(-4.04%) |
Jul 14, 2006 | 2.993 | 3.045 | 2.950 | 3.033 | 870,208 | +0.03(+0.92%) |
Jul 13, 2006 | 3.080 | 3.103 | 2.967 | 3.005 | 863,828 | -0.09(-2.83%) |
Jul 12, 2006 | 3.180 | 3.212 | 3.078 | 3.092 | 803,272 | -0.10(-3.13%) |
Jul 11, 2006 | 3.292 | 3.325 | 3.110 | 3.192 | 1,483,516 | -0.12(-3.62%) |
Jul 10, 2006 | 3.223 | 3.442 | 3.208 | 3.312 | 2,636,776 | +0.09(+2.87%) |
Jul 07, 2006 | 3.235 | 3.265 | 3.175 | 3.220 | 1,129,676 | -0.03(-0.92%) |
Jul 06, 2006 | 3.357 | 3.375 | 3.230 | 3.250 | 1,328,548 | -0.08(-2.55%) |
Jul 05, 2006 | 3.425 | 3.438 | 3.255 | 3.335 | 1,601,960 | -0.11(-3.26%) |
Jul 03, 2006 | 3.368 | 3.487 | 3.362 | 3.447 | 784,324 | +0.05(+1.55%) |
Jun 30, 2006 | 3.300 | 3.425 | 3.228 | 3.395 | 6,751,276 | +0.12(+3.59%) |
Jun 29, 2006 | 3.165 | 3.277 | 3.163 | 3.277 | 1,573,600 | +0.12(+3.72%) |
Jun 28, 2006 | 2.975 | 3.197 | 2.975 | 3.160 | 1,912,172 | +0.19(+6.31%) |
Jun 27, 2006 | 3.055 | 3.060 | 2.925 | 2.973 | 1,653,584 | -0.09(-2.86%) |
Jun 26, 2006 | 3.105 | 3.138 | 3.022 | 3.060 | 882,800 | -0.06(-1.77%) |
Jun 23, 2006 | 3.022 | 3.183 | 2.980 | 3.115 | 2,788,928 | +0.09(+2.98%) |
Jun 22, 2006 | 3.210 | 3.228 | 2.945 | 3.025 | 3,367,920 | -0.18(-5.69%) |
Jun 21, 2006 | 3.362 | 3.362 | 3.192 | 3.208 | 2,056,444 | -0.15(-4.54%) |
Jun 20, 2006 | 3.413 | 3.465 | 3.337 | 3.360 | 1,681,536 | -0.04(-1.03%) |
Jun 19, 2006 | 3.397 | 3.513 | 3.357 | 3.395 | 1,806,564 | +0.02(+0.44%) |
Jun 16, 2006 | 3.365 | 3.397 | 3.290 | 3.380 | 2,750,064 | +0.01(+0.22%) |
Jun 15, 2006 | 3.470 | 3.585 | 3.312 | 3.373 | 2,522,876 | -0.10(-2.95%) |
Jun 14, 2006 | 3.498 | 3.522 | 3.205 | 3.475 | 3,772,136 | -0.02(-0.50%) |
Jun 13, 2006 | 3.803 | 4.115 | 3.277 | 3.493 | 13,120,208 | -0.71(-16.99%) |
Jun 12, 2006 | 4.665 | 4.715 | 4.190 | 4.207 | 3,512,084 | -0.47(-10.00%) |
Jun 09, 2006 | 4.737 | 4.830 | 4.662 | 4.675 | 1,162,428 | -0.05(-1.06%) |
Jun 08, 2006 | 5.040 | 5.058 | 4.607 | 4.725 | 2,896,132 | -0.36(-7.03%) |
Jun 07, 2006 | 5.268 | 5.325 | 5.065 | 5.082 | 1,645,472 | -0.19(-3.65%) |
Jun 06, 2006 | 5.303 | 5.335 | 5.215 | 5.275 | 1,959,268 | -0.03(-0.61%) |
Jun 05, 2006 | 5.263 | 5.405 | 5.250 | 5.308 | 1,220,004 | +0.01(+0.28%) |
Jun 02, 2006 | 4.987 | 5.402 | 4.965 | 5.293 | 3,698,096 | +0.36(+7.19%) |