Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.706 | 4.720 | 4.650 | 4.650 | 32,591 | -0.07(-1.49%) |
Aug 30, 2006 | 4.713 | 4.736 | 4.674 | 4.720 | 45,059 | +0.04(+0.83%) |
Aug 29, 2006 | 4.681 | 4.681 | 4.627 | 4.681 | 172,020 | +0.01(+0.17%) |
Aug 28, 2006 | 4.697 | 4.814 | 4.658 | 4.674 | 38,948 | -0.04(-0.83%) |
Aug 25, 2006 | 4.697 | 4.767 | 4.689 | 4.713 | 32,070 | +0.02(+0.50%) |
Aug 24, 2006 | 4.689 | 4.689 | 4.611 | 4.689 | 76,659 | +0.02(+0.33%) |
Aug 23, 2006 | 4.697 | 4.705 | 4.619 | 4.674 | 308,684 | +0.00(+0.00%) |
Aug 22, 2006 | 4.697 | 4.697 | 4.604 | 4.674 | 150,012 | +0.00(+0.00%) |
Aug 21, 2006 | 4.658 | 4.689 | 4.619 | 4.674 | 245,589 | -0.01(-0.17%) |
Aug 18, 2006 | 4.728 | 4.907 | 4.658 | 4.681 | 925,328 | -0.06(-1.31%) |
Aug 17, 2006 | 4.440 | 4.752 | 4.440 | 4.744 | 75,431 | +0.26(+5.73%) |
Aug 16, 2006 | 4.479 | 4.487 | 4.440 | 4.487 | 98,119 | +0.01(+0.17%) |
Aug 15, 2006 | 4.463 | 4.479 | 4.440 | 4.479 | 33,478 | +0.02(+0.52%) |
Aug 14, 2006 | 4.378 | 4.463 | 4.362 | 4.456 | 53,013 | +0.07(+1.60%) |
Aug 11, 2006 | 4.409 | 4.417 | 4.362 | 4.385 | 64,221 | +0.00(+0.00%) |
Aug 10, 2006 | 4.253 | 4.393 | 4.253 | 4.385 | 70,058 | +0.10(+2.36%) |
Aug 09, 2006 | 4.393 | 4.393 | 4.253 | 4.284 | 185,325 | -0.11(-2.48%) |
Aug 08, 2006 | 4.401 | 4.456 | 4.152 | 4.393 | 53,415 | +0.02(+0.53%) |
Aug 07, 2006 | 4.401 | 4.401 | 4.201 | 4.370 | 90,282 | -0.03(-0.71%) |
Aug 04, 2006 | 4.487 | 4.487 | 4.362 | 4.401 | 1,453,782 | -0.08(-1.74%) |
Aug 03, 2006 | 4.518 | 4.518 | 4.378 | 4.479 | 87,521 | -0.04(-0.86%) |
Aug 02, 2006 | 4.284 | 4.518 | 4.206 | 4.518 | 141,731 | +0.18(+4.13%) |
Aug 01, 2006 | 4.323 | 4.354 | 4.152 | 4.339 | 210,205 | +0.02(+0.36%) |
Jul 31, 2006 | 4.382 | 4.417 | 4.191 | 4.323 | 118,938 | -0.06(-1.42%) |
Jul 28, 2006 | 4.440 | 4.495 | 4.276 | 4.385 | 129,676 | -0.01(-0.18%) |
Jul 27, 2006 | 4.563 | 4.652 | 4.339 | 4.393 | 52,671 | -0.07(-1.57%) |
Jul 26, 2006 | 4.331 | 4.674 | 4.308 | 4.463 | 105,922 | +0.10(+2.32%) |
Jul 25, 2006 | 4.432 | 4.565 | 4.308 | 4.362 | 89,359 | -0.10(-2.27%) |
Jul 24, 2006 | 4.315 | 4.526 | 4.315 | 4.463 | 63,651 | +0.15(+3.43%) |
Jul 21, 2006 | 4.440 | 4.471 | 4.308 | 4.315 | 80,959 | -0.13(-2.98%) |
Jul 20, 2006 | 4.596 | 4.635 | 4.409 | 4.448 | 471,298 | -0.12(-2.73%) |
Jul 19, 2006 | 4.868 | 4.868 | 4.549 | 4.572 | 612,768 | -0.23(-4.71%) |
Jul 18, 2006 | 5.001 | 5.048 | 4.783 | 4.798 | 261,712 | -0.19(-3.83%) |
Jul 17, 2006 | 5.203 | 5.203 | 4.868 | 4.989 | 185,674 | -0.25(-4.83%) |
Jul 14, 2006 | 5.203 | 5.242 | 5.032 | 5.242 | 343,704 | +0.02(+0.30%) |
Jul 13, 2006 | 5.421 | 5.421 | 5.016 | 5.227 | 182,063 | -0.24(-4.42%) |
Jul 12, 2006 | 5.601 | 5.601 | 5.344 | 5.468 | 96,172 | -0.01(-0.14%) |
Jul 11, 2006 | 5.702 | 5.760 | 5.383 | 5.476 | 163,040 | -0.20(-3.57%) |
Jul 10, 2006 | 5.538 | 5.772 | 5.538 | 5.679 | 72,680 | +0.12(+2.10%) |
Jul 07, 2006 | 5.383 | 5.663 | 5.367 | 5.562 | 141,199 | +0.21(+3.93%) |
Jul 06, 2006 | 5.710 | 5.827 | 5.305 | 5.351 | 153,995 | -0.26(-4.58%) |
Jul 05, 2006 | 5.725 | 5.795 | 5.468 | 5.608 | 236,389 | -0.12(-2.04%) |
Jul 03, 2006 | 5.542 | 5.795 | 5.542 | 5.725 | 109,201 | +0.10(+1.80%) |
Jun 30, 2006 | 5.188 | 5.671 | 5.040 | 5.624 | 2,763,625 | +0.48(+9.39%) |
Jun 29, 2006 | 5.055 | 5.211 | 4.993 | 5.141 | 271,520 | +0.05(+0.92%) |
Jun 28, 2006 | 5.149 | 5.281 | 4.985 | 5.094 | 113,890 | -0.06(-1.21%) |
Jun 27, 2006 | 5.125 | 5.227 | 5.118 | 5.157 | 138,964 | +0.01(+0.15%) |
Jun 26, 2006 | 5.164 | 5.305 | 5.063 | 5.149 | 228,256 | -0.02(-0.30%) |
Jun 23, 2006 | 5.297 | 5.344 | 5.133 | 5.164 | 169,390 | -0.16(-2.93%) |
Jun 22, 2006 | 5.297 | 5.351 | 5.149 | 5.320 | 144,507 | +0.04(+0.74%) |
Jun 21, 2006 | 5.087 | 5.305 | 5.087 | 5.281 | 176,943 | +0.18(+3.51%) |
Jun 20, 2006 | 5.048 | 5.180 | 5.001 | 5.102 | 274,177 | +0.04(+0.77%) |
Jun 19, 2006 | 5.133 | 5.133 | 5.009 | 5.063 | 186,705 | -0.08(-1.52%) |
Jun 16, 2006 | 5.398 | 5.499 | 4.993 | 5.141 | 421,842 | -0.26(-4.76%) |
Jun 15, 2006 | 5.024 | 5.523 | 5.024 | 5.398 | 140,026 | +0.42(+8.45%) |
Jun 14, 2006 | 4.946 | 5.141 | 4.814 | 4.977 | 157,619 | +0.02(+0.31%) |
Jun 13, 2006 | 5.250 | 5.351 | 4.946 | 4.962 | 128,438 | -0.27(-5.21%) |
Jun 12, 2006 | 5.149 | 5.468 | 5.125 | 5.235 | 165,348 | +0.07(+1.36%) |
Jun 09, 2006 | 4.837 | 5.235 | 4.791 | 5.164 | 284,008 | +0.33(+6.76%) |
Jun 08, 2006 | 4.713 | 4.892 | 4.713 | 4.837 | 170,887 | +0.09(+1.80%) |
Jun 07, 2006 | 4.767 | 4.868 | 4.713 | 4.752 | 202,034 | +0.08(+1.67%) |
Jun 06, 2006 | 4.650 | 4.814 | 4.510 | 4.674 | 126,592 | +0.03(+0.67%) |
Jun 05, 2006 | 4.627 | 4.814 | 4.619 | 4.643 | 122,817 | -0.02(-0.33%) |
Jun 02, 2006 | 4.752 | 4.868 | 4.580 | 4.658 | 195,385 | -0.19(-4.01%) |