Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.152 | 4.152 | 4.136 | 4.152 | 109,846 | +0.01(+0.30%) |
Aug 30, 2006 | 4.140 | 4.152 | 4.136 | 4.140 | 178,619 | -0.00(-0.08%) |
Aug 29, 2006 | 4.143 | 4.143 | 4.111 | 4.143 | 212,050 | +0.01(+0.30%) |
Aug 28, 2006 | 4.108 | 4.143 | 4.105 | 4.130 | 385,257 | +0.01(+0.23%) |
Aug 25, 2006 | 4.108 | 4.127 | 4.102 | 4.121 | 207,274 | -0.00(-0.08%) |
Aug 24, 2006 | 4.118 | 4.127 | 4.108 | 4.124 | 119,079 | +0.02(+0.38%) |
Aug 23, 2006 | 4.124 | 4.136 | 4.108 | 4.108 | 287,510 | -0.02(-0.46%) |
Aug 22, 2006 | 4.124 | 4.140 | 4.118 | 4.127 | 259,491 | +0.00(+0.00%) |
Aug 21, 2006 | 4.124 | 4.133 | 4.108 | 4.127 | 332,085 | -0.01(-0.15%) |
Aug 18, 2006 | 4.133 | 4.146 | 4.114 | 4.133 | 291,012 | +0.00(+0.00%) |
Aug 17, 2006 | 4.114 | 4.136 | 4.105 | 4.133 | 381,754 | +0.03(+0.61%) |
Aug 16, 2006 | 4.099 | 4.127 | 4.092 | 4.108 | 250,258 | +0.02(+0.38%) |
Aug 15, 2006 | 4.070 | 4.099 | 4.067 | 4.092 | 347,686 | +0.05(+1.32%) |
Aug 14, 2006 | 4.045 | 4.067 | 4.033 | 4.039 | 334,632 | +0.01(+0.23%) |
Aug 11, 2006 | 4.030 | 4.039 | 4.014 | 4.030 | 269,998 | -0.03(-0.70%) |
Aug 10, 2006 | 4.017 | 4.058 | 4.017 | 4.058 | 499,560 | +0.02(+0.47%) |
Aug 09, 2006 | 4.067 | 4.085 | 4.039 | 4.039 | 362,969 | -0.02(-0.39%) |
Aug 08, 2006 | 4.058 | 4.080 | 4.048 | 4.055 | 260,128 | -0.01(-0.15%) |
Aug 07, 2006 | 4.058 | 4.074 | 4.048 | 4.061 | 191,991 | +0.00(+0.00%) |
Aug 04, 2006 | 4.086 | 4.099 | 4.055 | 4.061 | 286,554 | -0.01(-0.15%) |
Aug 03, 2006 | 4.045 | 4.074 | 4.039 | 4.067 | 630,420 | +0.01(+0.15%) |
Aug 02, 2006 | 4.045 | 4.080 | 4.045 | 4.061 | 348,641 | +0.02(+0.39%) |
Aug 01, 2006 | 4.045 | 4.055 | 4.026 | 4.045 | 308,205 | -0.02(-0.54%) |
Jul 31, 2006 | 4.058 | 4.067 | 4.052 | 4.067 | 229,562 | -0.01(-0.15%) |
Jul 28, 2006 | 4.048 | 4.074 | 4.045 | 4.074 | 433,016 | +0.04(+1.01%) |
Jul 27, 2006 | 4.045 | 4.064 | 4.020 | 4.033 | 326,991 | -0.02(-0.47%) |
Jul 26, 2006 | 4.020 | 4.058 | 4.014 | 4.052 | 246,118 | +0.01(+0.16%) |
Jul 25, 2006 | 4.008 | 4.048 | 4.001 | 4.045 | 290,057 | +0.03(+0.78%) |
Jul 24, 2006 | 3.973 | 4.026 | 3.973 | 4.014 | 333,358 | +0.05(+1.35%) |
Jul 21, 2006 | 3.979 | 3.986 | 3.942 | 3.961 | 271,272 | -0.03(-0.71%) |
Jul 20, 2006 | 4.026 | 4.045 | 3.982 | 3.989 | 241,661 | -0.03(-0.86%) |
Jul 19, 2006 | 3.939 | 4.030 | 3.939 | 4.023 | 246,755 | +0.08(+1.99%) |
Jul 18, 2006 | 3.942 | 3.961 | 3.923 | 3.945 | 188,171 | -0.01(-0.24%) |
Jul 17, 2006 | 3.935 | 3.964 | 3.934 | 3.954 | 329,856 | +0.00(+0.08%) |
Jul 14, 2006 | 3.967 | 3.986 | 3.935 | 3.951 | 192,947 | -0.03(-0.63%) |
Jul 13, 2006 | 4.020 | 4.020 | 3.973 | 3.976 | 214,279 | -0.05(-1.25%) |
Jul 12, 2006 | 4.080 | 4.080 | 4.026 | 4.026 | 125,129 | -0.05(-1.23%) |
Jul 11, 2006 | 4.052 | 4.077 | 4.036 | 4.077 | 94,244 | +0.01(+0.31%) |
Jul 10, 2006 | 4.061 | 4.086 | 4.052 | 4.064 | 106,343 | +0.00(+0.00%) |
Jul 07, 2006 | 4.070 | 4.092 | 4.061 | 4.064 | 133,407 | -0.03(-0.84%) |
Jul 06, 2006 | 4.064 | 4.102 | 4.064 | 4.099 | 183,395 | +0.01(+0.23%) |
Jul 05, 2006 | 4.055 | 4.089 | 4.023 | 4.089 | 927,801 | +0.00(+0.08%) |
Jul 03, 2006 | 4.070 | 4.086 | 4.052 | 4.086 | 224,786 | +0.04(+1.09%) |
Jun 30, 2006 | 4.055 | 4.070 | 4.042 | 4.042 | 242,934 | -0.01(-0.16%) |
Jun 29, 2006 | 3.982 | 4.058 | 3.977 | 4.048 | 310,434 | +0.08(+1.98%) |
Jun 28, 2006 | 3.948 | 3.970 | 3.948 | 3.970 | 234,019 | +0.01(+0.24%) |
Jun 27, 2006 | 3.976 | 3.982 | 3.945 | 3.961 | 200,270 | -0.02(-0.39%) |
Jun 26, 2006 | 3.967 | 3.979 | 3.961 | 3.976 | 164,609 | +0.01(+0.16%) |
Jun 23, 2006 | 3.948 | 3.986 | 3.948 | 3.970 | 217,145 | +0.01(+0.16%) |
Jun 22, 2006 | 3.970 | 3.989 | 3.935 | 3.964 | 239,751 | -0.02(-0.47%) |
Jun 21, 2006 | 3.957 | 4.001 | 3.957 | 3.982 | 226,696 | +0.03(+0.63%) |
Jun 20, 2006 | 3.970 | 3.992 | 3.942 | 3.957 | 290,694 | -0.01(-0.16%) |
Jun 19, 2006 | 3.973 | 3.986 | 3.951 | 3.964 | 1,193,023 | +0.01(+0.16%) |
Jun 16, 2006 | 3.957 | 3.976 | 3.945 | 3.957 | 236,885 | -0.02(-0.47%) |
Jun 15, 2006 | 3.917 | 3.989 | 3.917 | 3.976 | 612,590 | +0.07(+1.69%) |
Jun 14, 2006 | 3.913 | 3.935 | 3.885 | 3.910 | 286,873 | -0.01(-0.16%) |
Jun 13, 2006 | 3.913 | 3.961 | 3.910 | 3.917 | 388,122 | -0.04(-0.95%) |
Jun 12, 2006 | 4.004 | 4.008 | 3.948 | 3.954 | 216,826 | -0.05(-1.18%) |
Jun 09, 2006 | 4.014 | 4.023 | 3.995 | 4.001 | 156,968 | -0.03(-0.70%) |
Jun 08, 2006 | 4.014 | 4.030 | 3.945 | 4.030 | 317,757 | +0.01(+0.23%) |
Jun 07, 2006 | 4.023 | 4.058 | 4.014 | 4.020 | 226,696 | -0.01(-0.23%) |
Jun 06, 2006 | 4.039 | 4.058 | 4.014 | 4.030 | 175,116 | -0.03(-0.62%) |
Jun 05, 2006 | 4.089 | 4.102 | 4.042 | 4.055 | 240,069 | -0.05(-1.22%) |
Jun 02, 2006 | 4.124 | 4.124 | 4.083 | 4.105 | 255,670 | +0.00(+0.00%) |