Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.417 | 4.422 | 4.300 | 4.363 | 494,976 | -0.02(-0.46%) |
Aug 30, 2006 | 4.333 | 4.444 | 4.306 | 4.383 | 1,098,078 | +0.06(+1.28%) |
Aug 29, 2006 | 4.184 | 4.351 | 4.156 | 4.328 | 857,010 | +0.14(+3.43%) |
Aug 28, 2006 | 4.128 | 4.229 | 4.111 | 4.184 | 658,416 | +0.04(+0.98%) |
Aug 25, 2006 | 4.333 | 4.333 | 4.111 | 4.144 | 845,598 | -0.18(-4.13%) |
Aug 24, 2006 | 4.306 | 4.353 | 4.191 | 4.322 | 851,175 | +0.03(+0.62%) |
Aug 23, 2006 | 4.343 | 4.378 | 4.156 | 4.296 | 1,364,208 | +0.01(+0.23%) |
Aug 22, 2006 | 4.196 | 4.342 | 4.162 | 4.286 | 1,671,288 | +0.11(+2.74%) |
Aug 21, 2006 | 4.100 | 4.219 | 3.966 | 4.171 | 1,192,008 | +0.08(+2.04%) |
Aug 18, 2006 | 4.139 | 4.164 | 4.026 | 4.088 | 802,563 | -0.04(-0.86%) |
Aug 17, 2006 | 3.920 | 4.183 | 3.889 | 4.123 | 1,313,055 | +0.19(+4.80%) |
Aug 16, 2006 | 3.904 | 3.979 | 3.851 | 3.934 | 992,154 | +0.05(+1.26%) |
Aug 15, 2006 | 3.989 | 4.077 | 3.841 | 3.886 | 1,436,505 | -0.08(-2.02%) |
Aug 14, 2006 | 4.099 | 4.156 | 3.932 | 3.966 | 1,211,802 | -0.09(-2.22%) |
Aug 11, 2006 | 4.120 | 4.172 | 4.028 | 4.056 | 935,178 | -0.10(-2.33%) |
Aug 10, 2006 | 4.006 | 4.178 | 3.789 | 4.152 | 2,260,647 | +0.07(+1.66%) |
Aug 09, 2006 | 4.133 | 4.276 | 4.068 | 4.084 | 1,198,752 | -0.04(-0.97%) |
Aug 08, 2006 | 4.227 | 4.353 | 4.097 | 4.124 | 1,260,507 | -0.10(-2.42%) |
Aug 07, 2006 | 4.222 | 4.242 | 4.127 | 4.227 | 931,896 | +0.00(+0.03%) |
Aug 04, 2006 | 4.412 | 4.527 | 4.172 | 4.226 | 1,609,599 | -0.09(-2.03%) |
Aug 03, 2006 | 4.176 | 4.322 | 4.091 | 4.313 | 1,159,005 | +0.01(+0.34%) |
Aug 02, 2006 | 4.350 | 4.480 | 4.122 | 4.299 | 2,223,297 | -0.08(-1.83%) |
Aug 01, 2006 | 4.534 | 4.596 | 4.327 | 4.379 | 1,339,491 | -0.25(-5.33%) |
Jul 31, 2006 | 4.468 | 4.643 | 4.444 | 4.626 | 1,133,466 | +0.08(+1.81%) |
Jul 28, 2006 | 4.660 | 4.756 | 4.406 | 4.543 | 2,329,761 | -0.17(-3.52%) |
Jul 27, 2006 | 4.872 | 4.939 | 4.642 | 4.709 | 1,869,345 | -0.11(-2.37%) |
Jul 26, 2006 | 4.849 | 4.949 | 4.463 | 4.823 | 2,384,826 | +0.10(+2.14%) |
Jul 25, 2006 | 4.696 | 4.816 | 4.501 | 4.722 | 1,793,139 | +0.04(+0.93%) |
Jul 24, 2006 | 4.487 | 4.687 | 4.426 | 4.679 | 1,814,703 | +0.33(+7.51%) |
Jul 21, 2006 | 4.473 | 4.529 | 4.307 | 4.352 | 1,670,508 | -0.21(-4.70%) |
Jul 20, 2006 | 4.976 | 5.049 | 4.556 | 4.567 | 2,041,944 | -0.27(-5.65%) |
Jul 19, 2006 | 4.622 | 4.889 | 4.599 | 4.840 | 2,222,082 | +0.24(+5.29%) |
Jul 18, 2006 | 4.364 | 4.631 | 4.340 | 4.597 | 1,467,072 | +0.27(+6.16%) |
Jul 17, 2006 | 4.169 | 4.373 | 4.114 | 4.330 | 1,376,517 | +0.01(+0.28%) |
Jul 14, 2006 | 4.380 | 4.450 | 4.088 | 4.318 | 2,710,050 | -0.16(-3.60%) |
Jul 13, 2006 | 4.594 | 4.667 | 4.438 | 4.479 | 2,114,226 | -0.23(-4.82%) |
Jul 12, 2006 | 4.760 | 4.906 | 4.639 | 4.706 | 2,078,448 | -0.03(-0.54%) |
Jul 11, 2006 | 4.778 | 4.806 | 4.511 | 4.731 | 2,404,365 | -0.05(-1.07%) |
Jul 10, 2006 | 4.656 | 4.910 | 4.391 | 4.782 | 3,190,404 | +0.13(+2.75%) |
Jul 07, 2006 | 4.733 | 4.869 | 4.641 | 4.654 | 1,441,506 | -0.12(-2.58%) |
Jul 06, 2006 | 4.833 | 4.922 | 4.747 | 4.778 | 1,518,765 | -0.04(-0.76%) |
Jul 05, 2006 | 4.852 | 4.861 | 4.726 | 4.814 | 2,564,343 | +0.05(+1.12%) |
Jul 03, 2006 | 4.712 | 4.770 | 4.617 | 4.761 | 4,042,515 | +0.57(+13.69%) |
Jun 30, 2006 | 4.192 | 4.321 | 4.131 | 4.188 | 6,133,854 | +0.08(+1.86%) |
Jun 29, 2006 | 3.944 | 4.120 | 3.930 | 4.111 | 1,374,600 | +0.18(+4.55%) |
Jun 28, 2006 | 3.911 | 3.951 | 3.746 | 3.932 | 960,462 | +0.09(+2.37%) |
Jun 27, 2006 | 4.019 | 4.045 | 3.818 | 3.841 | 1,487,067 | -0.15(-3.76%) |
Jun 26, 2006 | 4.012 | 4.120 | 3.916 | 3.991 | 2,532,300 | +0.16(+4.12%) |
Jun 23, 2006 | 3.657 | 3.843 | 3.641 | 3.833 | 1,060,482 | +0.22(+6.02%) |
Jun 22, 2006 | 3.539 | 3.633 | 3.530 | 3.616 | 585,021 | +0.04(+1.15%) |
Jun 21, 2006 | 3.420 | 3.619 | 3.397 | 3.574 | 895,449 | +0.15(+4.52%) |
Jun 20, 2006 | 3.359 | 3.464 | 3.307 | 3.420 | 383,175 | +0.04(+1.28%) |
Jun 19, 2006 | 3.454 | 3.556 | 3.361 | 3.377 | 899,640 | -0.02(-0.52%) |
Jun 16, 2006 | 3.451 | 3.478 | 3.376 | 3.394 | 432,150 | -0.06(-1.86%) |
Jun 15, 2006 | 3.281 | 3.483 | 3.281 | 3.459 | 834,336 | +0.21(+6.39%) |
Jun 14, 2006 | 3.080 | 3.278 | 3.060 | 3.251 | 537,927 | +0.16(+5.02%) |
Jun 13, 2006 | 3.187 | 3.233 | 3.028 | 3.096 | 1,111,125 | -0.12(-3.88%) |
Jun 12, 2006 | 3.361 | 3.400 | 3.201 | 3.221 | 580,713 | -0.13(-3.74%) |
Jun 09, 2006 | 3.367 | 3.443 | 3.296 | 3.346 | 429,969 | -0.02(-0.63%) |
Jun 08, 2006 | 3.362 | 3.388 | 3.201 | 3.367 | 655,269 | -0.04(-1.11%) |
Jun 07, 2006 | 3.444 | 3.582 | 3.371 | 3.404 | 593,748 | -0.04(-1.10%) |
Jun 06, 2006 | 3.496 | 3.496 | 3.284 | 3.442 | 1,039,731 | -0.06(-1.77%) |
Jun 05, 2006 | 3.556 | 3.667 | 3.472 | 3.504 | 580,005 | -0.04(-1.19%) |
Jun 02, 2006 | 3.623 | 3.652 | 3.478 | 3.547 | 568,389 | -0.05(-1.33%) |