Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.055 | 3.113 | 3.046 | 3.050 | 976,467 | -0.06(-2.08%) |
Aug 30, 2006 | 3.036 | 3.115 | 3.036 | 3.115 | 483,869 | +0.01(+0.31%) |
Aug 29, 2006 | 3.038 | 3.110 | 3.038 | 3.106 | 1,045,057 | +0.09(+2.87%) |
Aug 28, 2006 | 3.029 | 3.058 | 3.002 | 3.019 | 620,632 | +0.03(+1.05%) |
Aug 25, 2006 | 3.012 | 3.046 | 2.988 | 2.988 | 808,526 | -0.03(-0.96%) |
Aug 24, 2006 | 3.070 | 3.086 | 2.997 | 3.017 | 920,348 | -0.03(-1.10%) |
Aug 23, 2006 | 3.113 | 3.113 | 3.046 | 3.050 | 718,321 | -0.06(-1.93%) |
Aug 22, 2006 | 3.072 | 3.125 | 3.067 | 3.110 | 696,289 | +0.04(+1.17%) |
Aug 21, 2006 | 3.084 | 3.094 | 3.043 | 3.074 | 454,354 | -0.02(-0.78%) |
Aug 18, 2006 | 3.089 | 3.098 | 3.055 | 3.098 | 342,948 | -0.00(-0.15%) |
Aug 17, 2006 | 3.110 | 3.113 | 3.079 | 3.103 | 728,713 | -0.01(-0.23%) |
Aug 16, 2006 | 3.125 | 3.125 | 3.077 | 3.110 | 1,246,253 | -0.01(-0.31%) |
Aug 15, 2006 | 3.017 | 3.127 | 3.007 | 3.120 | 1,260,387 | +0.15(+4.94%) |
Aug 14, 2006 | 2.959 | 3.031 | 2.959 | 2.973 | 775,687 | +0.02(+0.65%) |
Aug 11, 2006 | 2.971 | 2.976 | 2.949 | 2.954 | 864,645 | -0.03(-1.13%) |
Aug 10, 2006 | 3.000 | 3.036 | 2.961 | 2.988 | 1,266,207 | -0.04(-1.19%) |
Aug 09, 2006 | 2.983 | 3.043 | 2.942 | 3.024 | 1,931,735 | +0.10(+3.37%) |
Aug 08, 2006 | 2.976 | 2.995 | 2.925 | 2.925 | 595,275 | -0.04(-1.30%) |
Aug 07, 2006 | 2.983 | 3.019 | 2.932 | 2.964 | 649,731 | -0.04(-1.44%) |
Aug 04, 2006 | 3.106 | 3.106 | 2.969 | 3.007 | 1,108,243 | -0.07(-2.34%) |
Aug 03, 2006 | 3.026 | 3.079 | 2.956 | 3.079 | 949,031 | +0.05(+1.59%) |
Aug 02, 2006 | 2.937 | 3.043 | 2.937 | 3.031 | 1,115,309 | +0.13(+4.65%) |
Aug 01, 2006 | 3.005 | 3.005 | 2.896 | 2.896 | 1,042,563 | -0.10(-3.45%) |
Jul 31, 2006 | 3.005 | 3.005 | 2.932 | 3.000 | 1,011,386 | +0.02(+0.81%) |
Jul 28, 2006 | 2.937 | 3.002 | 2.899 | 2.976 | 1,028,429 | +0.04(+1.31%) |
Jul 27, 2006 | 2.959 | 3.005 | 2.937 | 2.937 | 1,339,785 | -0.02(-0.65%) |
Jul 26, 2006 | 2.863 | 2.961 | 2.829 | 2.956 | 1,214,245 | +0.12(+4.15%) |
Jul 25, 2006 | 2.860 | 2.870 | 2.800 | 2.839 | 873,375 | -0.01(-0.42%) |
Jul 24, 2006 | 2.766 | 2.851 | 2.757 | 2.851 | 1,159,373 | +0.13(+4.87%) |
Jul 21, 2006 | 2.815 | 2.815 | 2.701 | 2.718 | 975,636 | -0.06(-2.25%) |
Jul 20, 2006 | 2.930 | 2.944 | 2.781 | 2.781 | 1,547,632 | -0.11(-3.67%) |
Jul 19, 2006 | 2.762 | 2.908 | 2.751 | 2.887 | 2,563,175 | +0.04(+1.52%) |
Jul 18, 2006 | 2.822 | 2.925 | 2.815 | 2.843 | 1,319,831 | +0.00(+0.08%) |
Jul 17, 2006 | 2.831 | 2.899 | 2.827 | 2.841 | 1,411,700 | -0.05(-1.67%) |
Jul 14, 2006 | 2.899 | 2.935 | 2.860 | 2.889 | 1,344,773 | -0.06(-2.12%) |
Jul 13, 2006 | 3.007 | 3.031 | 2.920 | 2.952 | 1,514,377 | -0.11(-3.61%) |
Jul 12, 2006 | 3.101 | 3.127 | 3.058 | 3.062 | 1,395,072 | +0.07(+2.33%) |
Jul 11, 2006 | 2.935 | 2.993 | 2.928 | 2.993 | 1,268,285 | -0.03(-1.11%) |
Jul 10, 2006 | 3.127 | 3.127 | 3.007 | 3.026 | 1,373,872 | +0.01(+0.48%) |
Jul 07, 2006 | 3.053 | 3.113 | 2.995 | 3.012 | 930,325 | -0.11(-3.47%) |
Jul 06, 2006 | 3.120 | 3.151 | 3.103 | 3.120 | 531,674 | +0.04(+1.25%) |
Jul 05, 2006 | 3.175 | 3.175 | 3.026 | 3.082 | 1,325,235 | -0.09(-2.95%) |
Jul 03, 2006 | 3.067 | 3.175 | 3.029 | 3.175 | 1,029,261 | +0.09(+2.88%) |
Jun 30, 2006 | 3.070 | 3.120 | 3.043 | 3.086 | 2,030,670 | +0.06(+1.91%) |
Jun 29, 2006 | 2.899 | 3.029 | 2.899 | 3.029 | 2,162,445 | +0.11(+3.62%) |
Jun 28, 2006 | 2.887 | 2.923 | 2.812 | 2.923 | 1,039,237 | +0.07(+2.45%) |
Jun 27, 2006 | 2.901 | 2.916 | 2.817 | 2.853 | 1,108,243 | -0.03(-1.08%) |
Jun 26, 2006 | 2.904 | 2.908 | 2.822 | 2.884 | 1,096,603 | -0.04(-1.24%) |
Jun 23, 2006 | 2.913 | 2.942 | 2.899 | 2.920 | 733,286 | +0.02(+0.75%) |
Jun 22, 2006 | 2.944 | 2.947 | 2.894 | 2.899 | 1,176,832 | -0.00(-0.17%) |
Jun 21, 2006 | 2.863 | 2.942 | 2.858 | 2.904 | 1,620,379 | +0.05(+1.77%) |
Jun 20, 2006 | 2.781 | 2.853 | 2.778 | 2.853 | 1,434,979 | +0.08(+2.86%) |
Jun 19, 2006 | 2.875 | 2.875 | 2.771 | 2.774 | 1,307,776 | -0.09(-3.27%) |
Jun 16, 2006 | 2.875 | 2.899 | 2.798 | 2.867 | 3,562,506 | +0.06(+2.23%) |
Jun 15, 2006 | 2.819 | 2.870 | 2.754 | 2.805 | 2,867,049 | +0.21(+8.16%) |
Jun 14, 2006 | 2.449 | 2.629 | 2.449 | 2.593 | 2,026,513 | +0.10(+4.15%) |
Jun 13, 2006 | 2.526 | 2.550 | 2.451 | 2.490 | 1,621,210 | -0.10(-3.81%) |
Jun 12, 2006 | 2.639 | 2.665 | 2.586 | 2.588 | 1,402,970 | -0.08(-2.89%) |
Jun 09, 2006 | 2.778 | 2.824 | 2.658 | 2.665 | 1,746,750 | +0.00(+0.00%) |
Jun 08, 2006 | 2.651 | 2.692 | 2.550 | 2.665 | 2,551,952 | -0.06(-2.38%) |
Jun 07, 2006 | 2.766 | 2.827 | 2.723 | 2.730 | 2,091,361 | -0.08(-2.99%) |
Jun 06, 2006 | 2.858 | 2.887 | 2.791 | 2.815 | 1,525,185 | -0.06(-2.17%) |
Jun 05, 2006 | 2.969 | 2.969 | 2.875 | 2.877 | 1,358,075 | -0.09(-3.08%) |
Jun 02, 2006 | 2.983 | 2.995 | 2.954 | 2.969 | 2,323,319 | +0.10(+3.61%) |