Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.388 | 3.415 | 3.344 | 3.366 | 1,893,600 | -0.01(-0.30%) |
Aug 30, 2006 | 3.384 | 3.408 | 3.349 | 3.376 | 724,800 | -0.00(-0.04%) |
Aug 29, 2006 | 3.288 | 3.381 | 3.261 | 3.377 | 855,200 | +0.10(+2.93%) |
Aug 28, 2006 | 3.196 | 3.311 | 3.196 | 3.281 | 724,800 | +0.09(+2.70%) |
Aug 25, 2006 | 3.154 | 3.235 | 3.151 | 3.195 | 734,400 | +0.04(+1.31%) |
Aug 24, 2006 | 3.190 | 3.217 | 3.127 | 3.154 | 980,800 | -0.04(-1.25%) |
Aug 23, 2006 | 3.384 | 3.428 | 3.175 | 3.194 | 1,262,400 | -0.19(-5.62%) |
Aug 22, 2006 | 3.339 | 3.402 | 3.339 | 3.384 | 994,400 | +0.04(+1.35%) |
Aug 21, 2006 | 3.346 | 3.388 | 3.308 | 3.339 | 1,456,000 | -0.03(-0.78%) |
Aug 18, 2006 | 3.485 | 3.493 | 3.296 | 3.365 | 1,881,600 | -0.12(-3.44%) |
Aug 17, 2006 | 3.462 | 3.518 | 3.445 | 3.485 | 1,334,400 | +0.02(+0.65%) |
Aug 16, 2006 | 3.447 | 3.478 | 3.439 | 3.462 | 773,600 | +0.02(+0.44%) |
Aug 15, 2006 | 3.320 | 3.447 | 3.320 | 3.447 | 1,189,600 | +0.12(+3.53%) |
Aug 14, 2006 | 3.346 | 3.421 | 3.330 | 3.330 | 869,600 | +0.01(+0.26%) |
Aug 11, 2006 | 3.362 | 3.366 | 3.286 | 3.321 | 581,600 | -0.05(-1.59%) |
Aug 10, 2006 | 3.316 | 3.377 | 3.301 | 3.375 | 938,400 | +0.05(+1.43%) |
Aug 09, 2006 | 3.393 | 3.424 | 3.322 | 3.328 | 1,196,800 | -0.05(-1.37%) |
Aug 08, 2006 | 3.440 | 3.499 | 3.350 | 3.374 | 917,600 | -0.02(-0.55%) |
Aug 07, 2006 | 3.429 | 3.429 | 3.375 | 3.393 | 1,343,200 | -0.05(-1.42%) |
Aug 04, 2006 | 3.425 | 3.469 | 3.393 | 3.441 | 1,741,600 | +0.04(+1.25%) |
Aug 03, 2006 | 3.359 | 3.438 | 3.331 | 3.399 | 2,323,200 | +0.03(+0.82%) |
Aug 02, 2006 | 3.365 | 3.406 | 3.314 | 3.371 | 2,492,800 | +0.01(+0.19%) |
Aug 01, 2006 | 3.479 | 3.493 | 3.357 | 3.365 | 2,065,600 | -0.16(-4.54%) |
Jul 31, 2006 | 3.474 | 3.546 | 3.413 | 3.525 | 2,005,600 | +0.04(+1.08%) |
Jul 28, 2006 | 3.331 | 3.530 | 3.321 | 3.487 | 3,511,200 | +0.17(+5.08%) |
Jul 27, 2006 | 3.500 | 3.638 | 3.245 | 3.319 | 8,104,800 | +0.32(+10.63%) |
Jul 26, 2006 | 3.035 | 3.047 | 2.987 | 3.000 | 4,467,200 | -0.04(-1.36%) |
Jul 25, 2006 | 2.969 | 3.060 | 2.949 | 3.041 | 932,000 | +0.05(+1.67%) |
Jul 24, 2006 | 2.965 | 2.991 | 2.901 | 2.991 | 1,018,400 | +0.04(+1.23%) |
Jul 21, 2006 | 3.089 | 3.092 | 2.926 | 2.955 | 1,906,400 | -0.13(-4.29%) |
Jul 20, 2006 | 3.181 | 3.181 | 3.079 | 3.087 | 1,099,200 | -0.09(-2.76%) |
Jul 19, 2006 | 3.015 | 3.197 | 3.013 | 3.175 | 962,400 | +0.17(+5.53%) |
Jul 18, 2006 | 3.013 | 3.040 | 2.985 | 3.009 | 1,916,000 | -0.01(-0.33%) |
Jul 17, 2006 | 2.976 | 3.031 | 2.965 | 3.019 | 834,400 | +0.04(+1.39%) |
Jul 14, 2006 | 3.091 | 3.091 | 2.970 | 2.978 | 2,580,800 | -0.13(-4.07%) |
Jul 13, 2006 | 3.212 | 3.212 | 3.090 | 3.104 | 1,181,600 | -0.13(-3.91%) |
Jul 12, 2006 | 3.310 | 3.324 | 3.223 | 3.230 | 850,400 | -0.09(-2.71%) |
Jul 11, 2006 | 3.319 | 3.325 | 3.272 | 3.320 | 728,800 | +0.01(+0.23%) |
Jul 10, 2006 | 3.300 | 3.326 | 3.300 | 3.312 | 366,400 | +0.01(+0.38%) |
Jul 07, 2006 | 3.341 | 3.369 | 3.300 | 3.300 | 725,600 | -0.05(-1.60%) |
Jul 06, 2006 | 3.315 | 3.373 | 3.291 | 3.354 | 898,400 | +0.04(+1.17%) |
Jul 05, 2006 | 3.255 | 3.344 | 3.221 | 3.315 | 888,800 | +0.04(+1.26%) |
Jul 03, 2006 | 3.249 | 3.285 | 3.231 | 3.274 | 284,800 | +0.04(+1.16%) |
Jun 30, 2006 | 3.169 | 3.265 | 3.169 | 3.236 | 2,465,600 | +0.08(+2.53%) |
Jun 29, 2006 | 3.163 | 3.175 | 3.138 | 3.156 | 1,761,600 | -0.00(-0.08%) |
Jun 28, 2006 | 3.165 | 3.197 | 3.115 | 3.159 | 767,200 | -0.01(-0.20%) |
Jun 27, 2006 | 3.299 | 3.317 | 3.160 | 3.165 | 802,400 | -0.13(-4.05%) |
Jun 26, 2006 | 3.254 | 3.322 | 3.220 | 3.299 | 1,082,400 | +0.05(+1.62%) |
Jun 23, 2006 | 3.231 | 3.255 | 3.205 | 3.246 | 960,800 | +0.02(+0.66%) |
Jun 22, 2006 | 3.175 | 3.263 | 3.175 | 3.225 | 1,329,600 | +0.04(+1.26%) |
Jun 21, 2006 | 3.100 | 3.192 | 3.090 | 3.185 | 1,316,800 | +0.09(+2.78%) |
Jun 20, 2006 | 3.160 | 3.160 | 3.075 | 3.099 | 828,800 | -0.05(-1.55%) |
Jun 19, 2006 | 3.190 | 3.190 | 3.121 | 3.147 | 1,696,000 | -0.04(-1.37%) |
Jun 16, 2006 | 3.204 | 3.220 | 3.153 | 3.191 | 3,547,200 | -0.02(-0.58%) |
Jun 15, 2006 | 3.171 | 3.234 | 3.167 | 3.210 | 1,527,200 | +0.04(+1.42%) |
Jun 14, 2006 | 3.161 | 3.219 | 3.121 | 3.165 | 1,809,600 | +0.01(+0.20%) |
Jun 13, 2006 | 3.166 | 3.247 | 3.144 | 3.159 | 1,308,000 | -0.02(-0.71%) |
Jun 12, 2006 | 3.200 | 3.269 | 3.151 | 3.181 | 1,562,400 | -0.02(-0.74%) |
Jun 09, 2006 | 3.269 | 3.274 | 3.197 | 3.205 | 2,126,400 | -0.06(-1.72%) |
Jun 08, 2006 | 3.331 | 3.342 | 3.189 | 3.261 | 1,013,600 | -0.07(-1.99%) |
Jun 07, 2006 | 3.364 | 3.381 | 3.321 | 3.328 | 835,200 | -0.04(-1.08%) |
Jun 06, 2006 | 3.428 | 3.428 | 3.292 | 3.364 | 1,412,000 | -0.06(-1.82%) |
Jun 05, 2006 | 3.624 | 3.645 | 3.418 | 3.426 | 1,516,800 | -0.19(-5.25%) |
Jun 02, 2006 | 3.542 | 3.624 | 3.499 | 3.616 | 1,424,800 | +0.07(+2.08%) |