Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.882 | 3.912 | 3.856 | 3.891 | 2,049,600 | +0.01(+0.26%) |
Aug 30, 2006 | 3.870 | 3.888 | 3.851 | 3.881 | 2,037,600 | +0.01(+0.28%) |
Aug 29, 2006 | 3.837 | 3.870 | 3.809 | 3.870 | 2,913,600 | +0.02(+0.65%) |
Aug 28, 2006 | 3.863 | 3.873 | 3.827 | 3.845 | 2,475,600 | -0.03(-0.77%) |
Aug 25, 2006 | 3.828 | 3.889 | 3.828 | 3.875 | 3,066,000 | +0.04(+1.11%) |
Aug 24, 2006 | 3.863 | 3.867 | 3.822 | 3.833 | 2,287,200 | -0.03(-0.80%) |
Aug 23, 2006 | 3.783 | 3.873 | 3.783 | 3.863 | 4,968,000 | +0.07(+1.96%) |
Aug 22, 2006 | 3.822 | 3.822 | 3.783 | 3.789 | 2,822,400 | -0.04(-1.09%) |
Aug 21, 2006 | 3.834 | 3.844 | 3.814 | 3.831 | 1,249,200 | -0.01(-0.35%) |
Aug 18, 2006 | 3.861 | 3.861 | 3.805 | 3.844 | 2,055,600 | -0.02(-0.50%) |
Aug 17, 2006 | 3.800 | 3.870 | 3.800 | 3.863 | 3,739,200 | +0.05(+1.31%) |
Aug 16, 2006 | 3.792 | 3.818 | 3.792 | 3.813 | 3,168,000 | +0.02(+0.64%) |
Aug 15, 2006 | 3.775 | 3.797 | 3.763 | 3.789 | 4,149,600 | +0.03(+0.71%) |
Aug 14, 2006 | 3.774 | 3.783 | 3.743 | 3.763 | 2,118,000 | -0.00(-0.11%) |
Aug 11, 2006 | 3.782 | 3.783 | 3.757 | 3.767 | 1,908,000 | -0.02(-0.51%) |
Aug 10, 2006 | 3.721 | 3.808 | 3.712 | 3.786 | 4,992,000 | +0.06(+1.50%) |
Aug 09, 2006 | 3.729 | 3.748 | 3.723 | 3.730 | 2,949,600 | +0.02(+0.43%) |
Aug 08, 2006 | 3.697 | 3.725 | 3.686 | 3.714 | 2,821,200 | +0.03(+0.68%) |
Aug 07, 2006 | 3.712 | 3.723 | 3.673 | 3.689 | 2,176,800 | -0.04(-0.96%) |
Aug 04, 2006 | 3.707 | 3.750 | 3.707 | 3.725 | 3,682,800 | +0.03(+0.88%) |
Aug 03, 2006 | 3.683 | 3.712 | 3.630 | 3.692 | 3,553,200 | -0.00(-0.09%) |
Aug 02, 2006 | 3.690 | 3.732 | 3.683 | 3.696 | 3,860,400 | +0.02(+0.61%) |
Aug 01, 2006 | 3.675 | 3.684 | 3.621 | 3.673 | 2,848,800 | -0.01(-0.36%) |
Jul 31, 2006 | 3.669 | 3.708 | 3.656 | 3.687 | 2,638,800 | +0.02(+0.59%) |
Jul 28, 2006 | 3.624 | 3.684 | 3.608 | 3.665 | 3,327,600 | +0.04(+1.13%) |
Jul 27, 2006 | 3.616 | 3.638 | 3.562 | 3.624 | 5,106,000 | +0.01(+0.23%) |
Jul 26, 2006 | 3.597 | 3.631 | 3.529 | 3.616 | 10,965,600 | +0.01(+0.30%) |
Jul 25, 2006 | 3.592 | 3.638 | 3.462 | 3.605 | 18,846,000 | -0.14(-3.70%) |
Jul 24, 2006 | 3.763 | 3.794 | 3.707 | 3.743 | 3,558,000 | -0.02(-0.51%) |
Jul 21, 2006 | 3.800 | 3.808 | 3.731 | 3.763 | 2,386,800 | -0.04(-0.99%) |
Jul 20, 2006 | 3.817 | 3.825 | 3.769 | 3.800 | 3,158,400 | -0.01(-0.26%) |
Jul 19, 2006 | 3.721 | 3.830 | 3.721 | 3.810 | 4,180,800 | +0.09(+2.51%) |
Jul 18, 2006 | 3.708 | 3.743 | 3.674 | 3.717 | 2,995,200 | +0.01(+0.22%) |
Jul 17, 2006 | 3.671 | 3.724 | 3.671 | 3.708 | 3,170,400 | +0.02(+0.66%) |
Jul 14, 2006 | 3.722 | 3.741 | 3.667 | 3.684 | 3,512,400 | -0.04(-1.01%) |
Jul 13, 2006 | 3.737 | 3.758 | 3.721 | 3.722 | 2,682,000 | -0.02(-0.60%) |
Jul 12, 2006 | 3.726 | 3.766 | 3.726 | 3.744 | 2,673,600 | +0.01(+0.29%) |
Jul 11, 2006 | 3.725 | 3.747 | 3.720 | 3.733 | 2,932,800 | -0.00(-0.04%) |
Jul 10, 2006 | 3.750 | 3.788 | 3.728 | 3.735 | 4,122,000 | -0.01(-0.20%) |
Jul 07, 2006 | 3.737 | 3.775 | 3.732 | 3.743 | 1,974,000 | -0.00(-0.09%) |
Jul 06, 2006 | 3.729 | 3.780 | 3.729 | 3.746 | 2,350,800 | +0.01(+0.33%) |
Jul 05, 2006 | 3.792 | 3.799 | 3.719 | 3.733 | 3,045,600 | -0.06(-1.58%) |
Jul 03, 2006 | 3.786 | 3.803 | 3.752 | 3.793 | 1,857,600 | +0.01(+0.20%) |
Jun 30, 2006 | 3.723 | 3.786 | 3.692 | 3.786 | 6,034,800 | +0.07(+1.95%) |
Jun 29, 2006 | 3.676 | 3.727 | 3.668 | 3.713 | 7,300,800 | +0.05(+1.36%) |
Jun 28, 2006 | 3.690 | 3.704 | 3.656 | 3.663 | 3,472,800 | -0.02(-0.45%) |
Jun 27, 2006 | 3.712 | 3.714 | 3.668 | 3.680 | 3,702,000 | -0.03(-0.90%) |
Jun 26, 2006 | 3.688 | 3.753 | 3.678 | 3.713 | 4,800,000 | +0.02(+0.56%) |
Jun 23, 2006 | 3.685 | 3.716 | 3.667 | 3.692 | 2,872,800 | -0.00(-0.05%) |
Jun 22, 2006 | 3.771 | 3.772 | 3.685 | 3.694 | 5,448,000 | -0.08(-2.14%) |
Jun 21, 2006 | 3.740 | 3.783 | 3.740 | 3.775 | 3,340,800 | +0.03(+0.69%) |
Jun 20, 2006 | 3.744 | 3.775 | 3.733 | 3.749 | 3,649,200 | -0.00(-0.04%) |
Jun 19, 2006 | 3.779 | 3.801 | 3.742 | 3.751 | 4,942,800 | -0.03(-0.88%) |
Jun 16, 2006 | 3.784 | 3.808 | 3.763 | 3.784 | 4,207,200 | +0.01(+0.22%) |
Jun 15, 2006 | 3.725 | 3.778 | 3.703 | 3.776 | 3,697,200 | +0.06(+1.50%) |
Jun 14, 2006 | 3.719 | 3.728 | 3.694 | 3.720 | 3,025,200 | -0.01(-0.31%) |
Jun 13, 2006 | 3.712 | 3.768 | 3.712 | 3.732 | 3,567,600 | +0.01(+0.27%) |
Jun 12, 2006 | 3.764 | 3.764 | 3.713 | 3.722 | 3,147,600 | -0.04(-0.93%) |
Jun 09, 2006 | 3.775 | 3.792 | 3.748 | 3.757 | 1,971,600 | -0.02(-0.55%) |
Jun 08, 2006 | 3.733 | 3.784 | 3.727 | 3.777 | 4,309,200 | +0.04(+0.96%) |
Jun 07, 2006 | 3.700 | 3.756 | 3.700 | 3.742 | 4,232,400 | +0.04(+1.13%) |
Jun 06, 2006 | 3.708 | 3.729 | 3.683 | 3.700 | 2,510,400 | -0.01(-0.29%) |
Jun 05, 2006 | 3.746 | 3.765 | 3.697 | 3.711 | 2,472,000 | -0.04(-1.20%) |
Jun 02, 2006 | 3.729 | 3.764 | 3.715 | 3.756 | 2,875,200 | +0.04(+1.12%) |