Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.027 | 4.148 | 3.929 | 3.944 | 271,786 | -0.05(-1.32%) |
Aug 30, 2006 | 3.937 | 4.103 | 3.922 | 3.997 | 315,065 | +0.06(+1.53%) |
Aug 29, 2006 | 3.854 | 3.982 | 3.846 | 3.937 | 307,848 | +0.07(+1.75%) |
Aug 28, 2006 | 3.831 | 3.929 | 3.831 | 3.869 | 181,702 | +0.02(+0.39%) |
Aug 25, 2006 | 3.861 | 3.907 | 3.846 | 3.854 | 107,733 | -0.03(-0.78%) |
Aug 24, 2006 | 3.899 | 3.944 | 3.854 | 3.884 | 123,304 | -0.02(-0.58%) |
Aug 23, 2006 | 3.892 | 3.982 | 3.861 | 3.907 | 108,779 | -0.02(-0.38%) |
Aug 22, 2006 | 3.899 | 3.959 | 3.854 | 3.922 | 137,848 | +0.04(+0.97%) |
Aug 21, 2006 | 3.944 | 3.967 | 3.809 | 3.884 | 386,372 | -0.09(-2.28%) |
Aug 18, 2006 | 3.929 | 3.975 | 3.877 | 3.975 | 178,945 | +0.08(+2.13%) |
Aug 17, 2006 | 3.884 | 4.027 | 3.824 | 3.892 | 573,965 | -0.02(-0.39%) |
Aug 16, 2006 | 4.065 | 4.110 | 3.854 | 3.907 | 332,059 | -0.12(-3.00%) |
Aug 15, 2006 | 4.140 | 4.148 | 3.982 | 4.027 | 226,257 | -0.06(-1.48%) |
Aug 14, 2006 | 4.140 | 4.231 | 4.073 | 4.088 | 297,645 | +0.00(+0.00%) |
Aug 11, 2006 | 4.110 | 4.125 | 3.997 | 4.088 | 114,033 | -0.02(-0.37%) |
Aug 10, 2006 | 3.967 | 4.148 | 3.959 | 4.103 | 99,186 | +0.11(+2.84%) |
Aug 09, 2006 | 4.163 | 4.163 | 3.982 | 3.990 | 168,807 | -0.12(-2.94%) |
Aug 08, 2006 | 4.314 | 4.334 | 4.058 | 4.110 | 266,950 | -0.17(-4.05%) |
Aug 07, 2006 | 4.246 | 4.321 | 4.156 | 4.284 | 122,326 | +0.01(+0.18%) |
Aug 04, 2006 | 4.404 | 4.435 | 4.239 | 4.276 | 259,330 | -0.08(-1.90%) |
Aug 03, 2006 | 4.103 | 4.404 | 4.103 | 4.359 | 299,339 | +0.21(+5.09%) |
Aug 02, 2006 | 4.088 | 4.201 | 4.088 | 4.148 | 234,897 | +0.07(+1.66%) |
Aug 01, 2006 | 4.118 | 4.148 | 4.035 | 4.080 | 518,926 | -0.08(-1.81%) |
Jul 31, 2006 | 4.223 | 4.284 | 4.118 | 4.156 | 669,520 | -0.11(-2.48%) |
Jul 28, 2006 | 4.269 | 4.299 | 4.186 | 4.261 | 254,696 | -0.01(-0.18%) |
Jul 27, 2006 | 4.171 | 4.450 | 4.110 | 4.269 | 655,142 | +0.10(+2.35%) |
Jul 26, 2006 | 4.337 | 4.427 | 4.148 | 4.171 | 557,622 | -0.21(-4.82%) |
Jul 25, 2006 | 4.367 | 4.472 | 4.186 | 4.382 | 220,626 | +0.00(+0.00%) |
Jul 24, 2006 | 4.193 | 4.427 | 4.208 | 4.382 | 291,539 | +0.19(+4.50%) |
Jul 21, 2006 | 4.261 | 4.276 | 4.140 | 4.193 | 252,490 | -0.10(-2.28%) |
Jul 20, 2006 | 4.337 | 4.404 | 4.254 | 4.291 | 230,957 | -0.06(-1.39%) |
Jul 19, 2006 | 4.306 | 4.427 | 4.284 | 4.352 | 263,225 | +0.05(+1.05%) |
Jul 18, 2006 | 4.216 | 4.374 | 4.201 | 4.306 | 238,426 | +0.11(+2.70%) |
Jul 17, 2006 | 4.201 | 4.299 | 4.110 | 4.193 | 467,756 | -0.05(-1.24%) |
Jul 14, 2006 | 4.314 | 4.435 | 4.208 | 4.246 | 303,754 | -0.09(-2.09%) |
Jul 13, 2006 | 4.420 | 4.601 | 4.314 | 4.337 | 594,255 | -0.13(-2.87%) |
Jul 12, 2006 | 4.548 | 4.653 | 4.435 | 4.465 | 472,968 | -0.12(-2.63%) |
Jul 11, 2006 | 4.570 | 4.653 | 4.465 | 4.585 | 883,331 | -0.03(-0.65%) |
Jul 10, 2006 | 4.774 | 4.842 | 4.540 | 4.616 | 408,453 | -0.17(-3.47%) |
Jul 07, 2006 | 4.736 | 4.925 | 4.683 | 4.782 | 448,682 | +0.04(+0.79%) |
Jul 06, 2006 | 4.872 | 4.932 | 4.676 | 4.744 | 526,284 | -0.14(-2.93%) |
Jul 05, 2006 | 4.842 | 4.887 | 4.714 | 4.887 | 624,728 | +0.00(+0.00%) |
Jul 03, 2006 | 5.257 | 5.347 | 4.691 | 4.887 | 1,105,543 | -0.57(-10.37%) |
Jun 30, 2006 | 5.460 | 5.475 | 5.355 | 5.453 | 987,304 | +0.00(+0.00%) |
Jun 29, 2006 | 5.317 | 5.460 | 5.317 | 5.453 | 509,822 | +0.13(+2.41%) |
Jun 28, 2006 | 5.355 | 5.468 | 5.294 | 5.325 | 386,555 | -0.04(-0.70%) |
Jun 27, 2006 | 5.475 | 5.513 | 5.340 | 5.362 | 338,977 | -0.10(-1.80%) |
Jun 26, 2006 | 5.460 | 5.543 | 5.279 | 5.460 | 558,484 | +0.01(+0.14%) |
Jun 23, 2006 | 5.430 | 5.611 | 5.415 | 5.453 | 547,248 | -0.02(-0.28%) |
Jun 22, 2006 | 5.468 | 5.543 | 5.415 | 5.468 | 366,333 | +0.01(+0.14%) |
Jun 21, 2006 | 5.438 | 5.558 | 5.407 | 5.460 | 373,931 | +0.02(+0.42%) |
Jun 20, 2006 | 5.596 | 5.634 | 5.400 | 5.438 | 756,067 | -0.17(-2.96%) |
Jun 19, 2006 | 5.506 | 5.671 | 5.423 | 5.604 | 1,055,138 | +0.21(+3.92%) |
Jun 16, 2006 | 5.257 | 5.573 | 5.249 | 5.392 | 1,078,616 | +0.14(+2.58%) |
Jun 15, 2006 | 5.211 | 5.317 | 5.181 | 5.257 | 364,466 | +0.09(+1.75%) |
Jun 14, 2006 | 4.993 | 5.242 | 4.925 | 5.166 | 265,070 | +0.20(+4.10%) |
Jun 13, 2006 | 4.955 | 5.098 | 4.932 | 4.963 | 165,056 | -0.02(-0.45%) |
Jun 12, 2006 | 5.106 | 5.121 | 4.902 | 4.985 | 161,817 | -0.13(-2.51%) |
Jun 09, 2006 | 5.204 | 5.272 | 5.053 | 5.113 | 130,930 | -0.10(-1.88%) |
Jun 08, 2006 | 5.257 | 5.264 | 4.887 | 5.211 | 256,157 | +0.00(+0.00%) |
Jun 07, 2006 | 5.279 | 5.332 | 5.151 | 5.211 | 225,324 | -0.07(-1.29%) |
Jun 06, 2006 | 5.242 | 5.355 | 5.128 | 5.279 | 307,460 | +0.04(+0.72%) |
Jun 05, 2006 | 5.279 | 5.362 | 5.128 | 5.242 | 488,298 | -0.03(-0.57%) |
Jun 02, 2006 | 5.189 | 5.460 | 5.091 | 5.272 | 753,007 | +0.11(+2.04%) |