Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.241 | 4.274 | 4.230 | 4.241 | 289,782 | +0.02(+0.52%) |
Aug 30, 2006 | 4.169 | 4.252 | 4.142 | 4.219 | 494,077 | +0.07(+1.59%) |
Aug 29, 2006 | 4.169 | 4.169 | 4.109 | 4.153 | 476,915 | +0.00(+0.00%) |
Aug 28, 2006 | 4.153 | 4.186 | 4.131 | 4.153 | 335,280 | +0.03(+0.67%) |
Aug 25, 2006 | 4.120 | 4.175 | 4.092 | 4.125 | 421,765 | -0.01(-0.13%) |
Aug 24, 2006 | 4.169 | 4.224 | 4.092 | 4.131 | 772,548 | -0.02(-0.40%) |
Aug 23, 2006 | 4.285 | 4.384 | 4.120 | 4.147 | 504,830 | -0.12(-2.83%) |
Aug 22, 2006 | 4.323 | 4.323 | 4.241 | 4.268 | 628,101 | -0.04(-1.02%) |
Aug 21, 2006 | 4.334 | 4.362 | 4.307 | 4.312 | 246,487 | -0.05(-1.26%) |
Aug 18, 2006 | 4.389 | 4.389 | 4.274 | 4.367 | 308,132 | +0.00(+0.00%) |
Aug 17, 2006 | 4.367 | 4.427 | 4.340 | 4.367 | 346,931 | -0.03(-0.62%) |
Aug 16, 2006 | 4.334 | 4.394 | 4.296 | 4.394 | 403,402 | +0.09(+2.17%) |
Aug 15, 2006 | 4.329 | 4.362 | 4.224 | 4.301 | 335,229 | +0.03(+0.64%) |
Aug 14, 2006 | 4.329 | 4.394 | 4.268 | 4.274 | 336,715 | -0.02(-0.38%) |
Aug 11, 2006 | 4.290 | 4.329 | 4.252 | 4.290 | 195,984 | -0.02(-0.51%) |
Aug 10, 2006 | 4.323 | 4.400 | 4.235 | 4.312 | 589,512 | -0.03(-0.63%) |
Aug 09, 2006 | 4.438 | 4.438 | 4.293 | 4.340 | 619,091 | -0.05(-1.25%) |
Aug 08, 2006 | 4.433 | 4.477 | 4.384 | 4.394 | 582,919 | -0.04(-0.99%) |
Aug 07, 2006 | 4.515 | 4.515 | 4.416 | 4.438 | 551,743 | -0.11(-2.42%) |
Aug 04, 2006 | 4.625 | 4.697 | 4.493 | 4.548 | 577,811 | -0.02(-0.36%) |
Aug 03, 2006 | 4.482 | 4.631 | 4.460 | 4.565 | 509,187 | +0.04(+0.97%) |
Aug 02, 2006 | 4.625 | 4.691 | 4.471 | 4.521 | 1,386,237 | -0.05(-1.08%) |
Aug 01, 2006 | 4.570 | 4.686 | 4.554 | 4.570 | 261,847 | -0.05(-1.19%) |
Jul 31, 2006 | 4.598 | 4.697 | 4.592 | 4.625 | 212,358 | -0.06(-1.29%) |
Jul 28, 2006 | 4.686 | 4.686 | 4.603 | 4.686 | 231,503 | +0.04(+0.83%) |
Jul 27, 2006 | 4.680 | 4.724 | 4.603 | 4.647 | 264,923 | -0.01(-0.24%) |
Jul 26, 2006 | 4.559 | 4.686 | 4.449 | 4.658 | 370,861 | +0.07(+1.56%) |
Jul 25, 2006 | 4.570 | 4.642 | 4.504 | 4.587 | 354,568 | +0.03(+0.60%) |
Jul 24, 2006 | 4.504 | 4.559 | 4.460 | 4.559 | 201,353 | +0.09(+1.97%) |
Jul 21, 2006 | 4.532 | 4.543 | 4.438 | 4.471 | 292,459 | -0.08(-1.81%) |
Jul 20, 2006 | 4.620 | 4.653 | 4.536 | 4.554 | 270,346 | -0.07(-1.54%) |
Jul 19, 2006 | 4.543 | 4.697 | 4.543 | 4.625 | 408,333 | +0.07(+1.45%) |
Jul 18, 2006 | 4.477 | 4.565 | 4.449 | 4.559 | 246,322 | +0.11(+2.47%) |
Jul 17, 2006 | 4.499 | 4.548 | 4.449 | 4.449 | 278,174 | -0.03(-0.61%) |
Jul 14, 2006 | 4.581 | 4.581 | 4.427 | 4.477 | 405,375 | -0.09(-2.04%) |
Jul 13, 2006 | 4.697 | 4.752 | 4.565 | 4.570 | 444,650 | -0.16(-3.37%) |
Jul 12, 2006 | 4.669 | 4.782 | 4.653 | 4.730 | 649,293 | +0.04(+0.82%) |
Jul 11, 2006 | 4.625 | 4.691 | 4.581 | 4.691 | 256,223 | +0.07(+1.55%) |
Jul 10, 2006 | 4.598 | 4.724 | 4.587 | 4.620 | 348,247 | +0.01(+0.24%) |
Jul 07, 2006 | 4.614 | 4.746 | 4.587 | 4.609 | 348,868 | -0.02(-0.47%) |
Jul 06, 2006 | 4.691 | 4.719 | 4.614 | 4.631 | 150,830 | -0.07(-1.40%) |
Jul 05, 2006 | 4.724 | 4.785 | 4.554 | 4.697 | 444,868 | -0.07(-1.50%) |
Jul 03, 2006 | 4.675 | 4.768 | 4.675 | 4.768 | 111,169 | +0.07(+1.40%) |
Jun 30, 2006 | 4.806 | 4.806 | 4.680 | 4.702 | 415,784 | -0.08(-1.61%) |
Jun 29, 2006 | 4.548 | 4.795 | 4.548 | 4.779 | 797,359 | +0.27(+5.97%) |
Jun 28, 2006 | 4.565 | 4.647 | 4.455 | 4.510 | 274,990 | -0.07(-1.44%) |
Jun 27, 2006 | 4.757 | 4.790 | 4.565 | 4.576 | 446,166 | -0.16(-3.48%) |
Jun 26, 2006 | 4.636 | 4.779 | 4.636 | 4.741 | 561,428 | +0.10(+2.25%) |
Jun 23, 2006 | 4.664 | 4.686 | 4.592 | 4.636 | 196,296 | -0.05(-1.06%) |
Jun 22, 2006 | 4.680 | 4.724 | 4.576 | 4.686 | 251,110 | -0.02(-0.47%) |
Jun 21, 2006 | 4.620 | 4.741 | 4.537 | 4.708 | 185,965 | +0.07(+1.42%) |
Jun 20, 2006 | 4.642 | 4.653 | 4.532 | 4.642 | 243,697 | +0.02(+0.36%) |
Jun 19, 2006 | 4.779 | 4.779 | 4.537 | 4.625 | 368,569 | -0.15(-3.11%) |
Jun 16, 2006 | 4.752 | 4.801 | 4.686 | 4.774 | 1,317,857 | +0.02(+0.46%) |
Jun 15, 2006 | 4.658 | 4.774 | 4.658 | 4.752 | 528,970 | +0.11(+2.37%) |
Jun 14, 2006 | 4.735 | 4.801 | 4.581 | 4.642 | 401,370 | -0.10(-2.20%) |
Jun 13, 2006 | 4.713 | 4.839 | 4.675 | 4.746 | 633,586 | +0.01(+0.23%) |
Jun 12, 2006 | 4.642 | 4.806 | 4.532 | 4.735 | 626,876 | +0.11(+2.38%) |
Jun 09, 2006 | 4.548 | 4.691 | 4.510 | 4.625 | 464,988 | +0.07(+1.57%) |
Jun 08, 2006 | 4.477 | 4.636 | 4.466 | 4.554 | 362,383 | +0.06(+1.34%) |
Jun 07, 2006 | 4.554 | 4.686 | 4.477 | 4.493 | 305,767 | -0.07(-1.56%) |
Jun 06, 2006 | 4.504 | 4.587 | 4.477 | 4.565 | 360,040 | +0.08(+1.84%) |
Jun 05, 2006 | 4.669 | 4.691 | 4.477 | 4.482 | 489,289 | -0.18(-3.89%) |
Jun 02, 2006 | 4.708 | 4.834 | 4.642 | 4.664 | 619,883 | -0.14(-2.86%) |