Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.849 | 3.855 | 3.846 | 3.855 | 472,206 | +0.01(+0.23%) |
Aug 30, 2006 | 3.849 | 3.849 | 3.837 | 3.846 | 550,292 | +0.00(+0.08%) |
Aug 29, 2006 | 3.849 | 3.849 | 3.831 | 3.843 | 588,498 | +0.00(+0.00%) |
Aug 28, 2006 | 3.846 | 3.846 | 3.828 | 3.843 | 522,811 | +0.01(+0.16%) |
Aug 25, 2006 | 3.843 | 3.849 | 3.831 | 3.837 | 663,903 | -0.00(-0.08%) |
Aug 24, 2006 | 3.837 | 3.846 | 3.837 | 3.840 | 560,346 | +0.01(+0.16%) |
Aug 23, 2006 | 3.828 | 3.837 | 3.822 | 3.834 | 550,963 | +0.01(+0.31%) |
Aug 22, 2006 | 3.828 | 3.831 | 3.816 | 3.822 | 475,557 | -0.00(-0.08%) |
Aug 21, 2006 | 3.816 | 3.828 | 3.810 | 3.825 | 681,665 | +0.01(+0.39%) |
Aug 18, 2006 | 3.801 | 3.810 | 3.798 | 3.810 | 368,984 | +0.02(+0.55%) |
Aug 17, 2006 | 3.792 | 3.798 | 3.784 | 3.790 | 374,681 | +0.00(+0.08%) |
Aug 16, 2006 | 3.790 | 3.792 | 3.772 | 3.787 | 402,162 | +0.01(+0.40%) |
Aug 15, 2006 | 3.772 | 3.775 | 3.763 | 3.772 | 401,827 | +0.02(+0.48%) |
Aug 14, 2006 | 3.754 | 3.754 | 3.730 | 3.754 | 2,594,285 | +0.01(+0.32%) |
Aug 11, 2006 | 3.739 | 3.742 | 3.727 | 3.742 | 418,584 | +0.01(+0.32%) |
Aug 10, 2006 | 3.721 | 3.730 | 3.706 | 3.730 | 447,741 | +0.01(+0.32%) |
Aug 09, 2006 | 3.712 | 3.718 | 3.703 | 3.718 | 531,860 | +0.01(+0.40%) |
Aug 08, 2006 | 3.712 | 3.712 | 3.700 | 3.703 | 482,260 | -0.01(-0.16%) |
Aug 07, 2006 | 3.721 | 3.721 | 3.700 | 3.709 | 544,595 | +0.00(+0.00%) |
Aug 04, 2006 | 3.706 | 3.730 | 3.706 | 3.709 | 438,022 | +0.01(+0.24%) |
Aug 03, 2006 | 3.709 | 3.715 | 3.691 | 3.700 | 441,038 | -0.01(-0.32%) |
Aug 02, 2006 | 3.724 | 3.724 | 3.682 | 3.712 | 515,438 | -0.01(-0.40%) |
Aug 01, 2006 | 3.718 | 3.727 | 3.703 | 3.727 | 446,400 | +0.00(+0.08%) |
Jul 31, 2006 | 3.727 | 3.727 | 3.706 | 3.724 | 399,146 | +0.01(+0.24%) |
Jul 28, 2006 | 3.700 | 3.715 | 3.697 | 3.715 | 333,124 | +0.02(+0.57%) |
Jul 27, 2006 | 3.688 | 3.697 | 3.679 | 3.694 | 419,924 | +0.01(+0.24%) |
Jul 26, 2006 | 3.673 | 3.685 | 3.667 | 3.685 | 1,882,121 | +0.02(+0.57%) |
Jul 25, 2006 | 3.640 | 3.667 | 3.631 | 3.664 | 516,444 | +0.02(+0.49%) |
Jul 24, 2006 | 3.605 | 3.646 | 3.605 | 3.646 | 1,431,699 | +0.04(+1.24%) |
Jul 21, 2006 | 3.610 | 3.611 | 3.599 | 3.602 | 581,460 | +0.00(+0.08%) |
Jul 20, 2006 | 3.599 | 3.607 | 3.596 | 3.599 | 858,617 | +0.00(+0.00%) |
Jul 19, 2006 | 3.581 | 3.602 | 3.581 | 3.599 | 1,225,926 | +0.01(+0.33%) |
Jul 18, 2006 | 3.587 | 3.590 | 3.569 | 3.587 | 641,449 | -0.00(-0.08%) |
Jul 17, 2006 | 3.578 | 3.593 | 3.572 | 3.590 | 999,709 | +0.02(+0.50%) |
Jul 14, 2006 | 3.590 | 3.593 | 3.560 | 3.572 | 669,601 | -0.02(-0.50%) |
Jul 13, 2006 | 3.590 | 3.596 | 3.584 | 3.590 | 294,584 | -0.00(-0.08%) |
Jul 12, 2006 | 3.596 | 3.605 | 3.587 | 3.593 | 685,352 | +0.00(+0.00%) |
Jul 11, 2006 | 3.602 | 3.602 | 3.581 | 3.593 | 887,774 | +0.01(+0.25%) |
Jul 10, 2006 | 3.581 | 3.590 | 3.575 | 3.584 | 716,184 | +0.01(+0.33%) |
Jul 07, 2006 | 3.572 | 3.578 | 3.563 | 3.572 | 679,990 | +0.01(+0.25%) |
Jul 06, 2006 | 3.569 | 3.575 | 3.557 | 3.563 | 768,130 | +0.01(+0.25%) |
Jul 05, 2006 | 3.581 | 3.581 | 3.551 | 3.554 | 567,719 | -0.04(-1.16%) |
Jul 03, 2006 | 3.605 | 3.607 | 3.590 | 3.596 | 537,892 | +0.01(+0.33%) |
Jun 30, 2006 | 3.599 | 3.599 | 3.575 | 3.584 | 755,395 | -0.01(-0.25%) |
Jun 29, 2006 | 3.607 | 3.616 | 3.578 | 3.593 | 761,093 | -0.01(-0.17%) |
Jun 28, 2006 | 3.628 | 3.640 | 3.584 | 3.599 | 654,855 | -0.02(-0.66%) |
Jun 27, 2006 | 3.622 | 3.628 | 3.590 | 3.622 | 338,487 | +0.00(+0.00%) |
Jun 26, 2006 | 3.619 | 3.631 | 3.587 | 3.622 | 564,368 | +0.00(+0.08%) |
Jun 23, 2006 | 3.649 | 3.649 | 3.596 | 3.619 | 539,568 | -0.02(-0.49%) |
Jun 22, 2006 | 3.655 | 3.658 | 3.634 | 3.637 | 329,103 | -0.02(-0.49%) |
Jun 21, 2006 | 3.661 | 3.661 | 3.646 | 3.655 | 384,735 | -0.00(-0.08%) |
Jun 20, 2006 | 3.655 | 3.661 | 3.637 | 3.658 | 478,238 | +0.02(+0.49%) |
Jun 19, 2006 | 3.673 | 3.673 | 3.631 | 3.640 | 493,989 | -0.01(-0.33%) |
Jun 16, 2006 | 3.655 | 3.658 | 3.631 | 3.652 | 298,941 | +0.01(+0.25%) |
Jun 15, 2006 | 3.643 | 3.649 | 3.625 | 3.643 | 287,881 | +0.03(+0.83%) |
Jun 14, 2006 | 3.634 | 3.640 | 3.590 | 3.613 | 427,633 | -0.03(-0.74%) |
Jun 13, 2006 | 3.658 | 3.661 | 3.634 | 3.640 | 357,924 | -0.01(-0.25%) |
Jun 12, 2006 | 3.664 | 3.676 | 3.634 | 3.649 | 599,557 | +0.01(+0.25%) |
Jun 09, 2006 | 3.634 | 3.640 | 3.628 | 3.640 | 446,065 | +0.01(+0.25%) |
Jun 08, 2006 | 3.640 | 3.640 | 3.596 | 3.631 | 473,211 | -0.01(-0.16%) |
Jun 07, 2006 | 3.646 | 3.646 | 3.616 | 3.637 | 304,303 | -0.01(-0.41%) |
Jun 06, 2006 | 3.676 | 3.676 | 3.634 | 3.652 | 477,568 | -0.01(-0.41%) |
Jun 05, 2006 | 3.685 | 3.685 | 3.664 | 3.667 | 622,346 | -0.00(-0.08%) |
Jun 02, 2006 | 3.667 | 3.670 | 3.658 | 3.670 | 368,314 | +0.01(+0.33%) |