Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.649 | 4.725 | 4.649 | 4.673 | 6,345,157 | +0.02(+0.53%) |
Aug 30, 2006 | 4.700 | 4.701 | 4.617 | 4.648 | 9,278,518 | -0.04(-0.94%) |
Aug 29, 2006 | 4.650 | 4.711 | 4.497 | 4.693 | 21,761,390 | +0.26(+5.94%) |
Aug 28, 2006 | 4.460 | 4.487 | 4.379 | 4.430 | 5,896,837 | -0.05(-1.07%) |
Aug 25, 2006 | 4.489 | 4.557 | 4.466 | 4.478 | 3,653,720 | -0.00(-0.04%) |
Aug 24, 2006 | 4.557 | 4.581 | 4.453 | 4.479 | 6,395,731 | -0.08(-1.79%) |
Aug 23, 2006 | 4.694 | 4.704 | 4.524 | 4.561 | 4,267,076 | -0.11(-2.42%) |
Aug 22, 2006 | 4.657 | 4.708 | 4.634 | 4.674 | 4,435,234 | +0.00(+0.08%) |
Aug 21, 2006 | 4.745 | 4.838 | 4.659 | 4.671 | 5,489,912 | -0.08(-1.60%) |
Aug 18, 2006 | 4.670 | 4.752 | 4.634 | 4.747 | 5,130,257 | +0.06(+1.36%) |
Aug 17, 2006 | 4.821 | 4.821 | 4.630 | 4.683 | 5,846,302 | -0.14(-2.92%) |
Aug 16, 2006 | 4.736 | 4.838 | 4.730 | 4.824 | 5,551,929 | +0.12(+2.62%) |
Aug 15, 2006 | 4.630 | 4.746 | 4.560 | 4.701 | 7,547,021 | +0.14(+3.11%) |
Aug 14, 2006 | 4.620 | 4.678 | 4.538 | 4.559 | 6,575,039 | -0.04(-0.77%) |
Aug 11, 2006 | 4.681 | 4.736 | 4.563 | 4.594 | 6,250,527 | -0.13(-2.68%) |
Aug 10, 2006 | 4.686 | 4.773 | 4.620 | 4.721 | 8,648,862 | -0.04(-0.86%) |
Aug 09, 2006 | 4.877 | 4.897 | 4.678 | 4.762 | 14,717,551 | -0.08(-1.57%) |
Aug 08, 2006 | 4.922 | 4.984 | 4.802 | 4.838 | 6,464,876 | -0.10(-2.06%) |
Aug 07, 2006 | 4.839 | 4.994 | 4.797 | 4.940 | 9,469,043 | +0.11(+2.18%) |
Aug 04, 2006 | 5.043 | 5.119 | 4.808 | 4.834 | 8,823,854 | -0.14(-2.81%) |
Aug 03, 2006 | 4.997 | 5.072 | 4.932 | 4.974 | 6,455,975 | -0.08(-1.66%) |
Aug 02, 2006 | 4.961 | 5.180 | 4.878 | 5.058 | 10,163,410 | +0.07(+1.42%) |
Aug 01, 2006 | 5.071 | 5.118 | 4.848 | 4.987 | 7,872,889 | -0.15(-2.90%) |
Jul 31, 2006 | 5.072 | 5.199 | 4.974 | 5.136 | 9,117,493 | +0.09(+1.84%) |
Jul 28, 2006 | 5.126 | 5.130 | 4.955 | 5.043 | 9,468,026 | -0.08(-1.59%) |
Jul 27, 2006 | 5.197 | 5.296 | 5.107 | 5.125 | 9,666,137 | -0.00(-0.03%) |
Jul 26, 2006 | 5.092 | 5.147 | 4.970 | 5.126 | 8,281,672 | +0.04(+0.78%) |
Jul 25, 2006 | 4.928 | 5.141 | 4.861 | 5.087 | 12,214,905 | +0.17(+3.49%) |
Jul 24, 2006 | 4.913 | 5.085 | 4.796 | 4.915 | 18,686,204 | -0.10(-2.05%) |
Jul 21, 2006 | 5.319 | 5.398 | 4.844 | 5.018 | 12,325,791 | -0.26(-4.93%) |
Jul 20, 2006 | 5.874 | 5.931 | 5.192 | 5.278 | 25,282,470 | -0.09(-1.67%) |
Jul 19, 2006 | 5.167 | 5.440 | 5.134 | 5.367 | 8,566,381 | +0.25(+4.93%) |
Jul 18, 2006 | 5.095 | 5.182 | 4.916 | 5.115 | 11,464,604 | +0.05(+0.96%) |
Jul 17, 2006 | 5.293 | 5.297 | 5.029 | 5.066 | 7,311,740 | -0.25(-4.66%) |
Jul 14, 2006 | 5.287 | 5.374 | 5.132 | 5.314 | 9,500,684 | +0.03(+0.52%) |
Jul 13, 2006 | 5.531 | 5.531 | 5.267 | 5.287 | 6,848,994 | -0.29(-5.25%) |
Jul 12, 2006 | 5.575 | 5.697 | 5.556 | 5.580 | 4,958,433 | -0.02(-0.32%) |
Jul 11, 2006 | 5.552 | 5.612 | 5.396 | 5.597 | 5,639,171 | +0.04(+0.64%) |
Jul 10, 2006 | 5.625 | 5.635 | 5.426 | 5.562 | 6,249,443 | -0.02(-0.35%) |
Jul 07, 2006 | 5.609 | 5.763 | 5.556 | 5.581 | 5,362,200 | -0.04(-0.65%) |
Jul 06, 2006 | 5.725 | 5.777 | 5.589 | 5.618 | 6,497,749 | -0.08(-1.47%) |
Jul 05, 2006 | 5.720 | 5.725 | 5.457 | 5.702 | 9,715,039 | -0.04(-0.77%) |
Jul 03, 2006 | 5.812 | 5.812 | 5.688 | 5.746 | 3,772,005 | -0.07(-1.26%) |
Jun 30, 2006 | 5.523 | 5.820 | 5.465 | 5.820 | 29,187,840 | +0.29(+5.22%) |
Jun 29, 2006 | 5.263 | 5.548 | 5.204 | 5.531 | 7,814,289 | +0.33(+6.33%) |
Jun 28, 2006 | 5.160 | 5.216 | 5.068 | 5.202 | 6,048,536 | +0.07(+1.31%) |
Jun 27, 2006 | 5.205 | 5.303 | 5.099 | 5.134 | 7,960,125 | -0.05(-0.92%) |
Jun 26, 2006 | 5.105 | 5.203 | 5.068 | 5.182 | 7,020,716 | +0.11(+2.24%) |
Jun 23, 2006 | 4.973 | 5.160 | 4.954 | 5.069 | 5,968,710 | +0.08(+1.61%) |
Jun 22, 2006 | 5.072 | 5.109 | 4.890 | 4.988 | 9,801,361 | -0.11(-2.17%) |
Jun 21, 2006 | 4.734 | 5.144 | 4.734 | 5.099 | 10,520,343 | +0.35(+7.44%) |
Jun 20, 2006 | 4.701 | 4.886 | 4.651 | 4.746 | 7,911,511 | +0.08(+1.61%) |
Jun 19, 2006 | 4.891 | 4.936 | 4.630 | 4.671 | 6,812,167 | -0.21(-4.30%) |
Jun 16, 2006 | 4.896 | 4.922 | 4.732 | 4.880 | 16,215,324 | -0.04(-0.79%) |
Jun 15, 2006 | 4.594 | 4.941 | 4.594 | 4.919 | 10,233,996 | +0.41(+9.15%) |
Jun 14, 2006 | 4.384 | 4.524 | 4.375 | 4.507 | 8,207,680 | +0.14(+3.27%) |
Jun 13, 2006 | 4.510 | 4.634 | 4.308 | 4.364 | 10,162,541 | -0.15(-3.31%) |
Jun 12, 2006 | 4.692 | 4.743 | 4.486 | 4.514 | 8,562,800 | -0.20(-4.17%) |
Jun 09, 2006 | 4.833 | 4.948 | 4.689 | 4.710 | 7,671,909 | -0.05(-1.06%) |
Jun 08, 2006 | 4.712 | 4.784 | 4.475 | 4.761 | 15,102,256 | +0.00(+0.07%) |
Jun 07, 2006 | 5.041 | 5.113 | 4.754 | 4.757 | 8,819,646 | -0.29(-5.72%) |
Jun 06, 2006 | 5.046 | 5.086 | 4.845 | 5.046 | 10,366,362 | +0.01(+0.23%) |
Jun 05, 2006 | 5.364 | 5.394 | 4.993 | 5.034 | 7,539,170 | -0.32(-5.92%) |
Jun 02, 2006 | 5.350 | 5.472 | 5.257 | 5.351 | 7,071,121 | +0.09(+1.73%) |