Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.965 | 4.100 | 3.929 | 4.028 | 1,099,560 | +0.06(+1.51%) |
Aug 30, 2006 | 3.982 | 4.101 | 3.939 | 3.968 | 551,180 | -0.06(-1.47%) |
Aug 29, 2006 | 3.973 | 4.044 | 3.899 | 4.027 | 407,080 | +0.07(+1.85%) |
Aug 28, 2006 | 3.951 | 4.020 | 3.909 | 3.954 | 1,191,020 | -0.00(-0.10%) |
Aug 25, 2006 | 3.855 | 4.021 | 3.801 | 3.958 | 668,670 | +0.11(+2.75%) |
Aug 24, 2006 | 3.924 | 3.942 | 3.801 | 3.852 | 735,900 | -0.05(-1.38%) |
Aug 23, 2006 | 4.047 | 4.068 | 3.905 | 3.906 | 438,020 | -0.13(-3.15%) |
Aug 22, 2006 | 3.993 | 4.071 | 3.925 | 4.033 | 287,070 | +0.04(+1.08%) |
Aug 21, 2006 | 4.029 | 4.055 | 3.966 | 3.990 | 432,800 | -0.06(-1.51%) |
Aug 18, 2006 | 4.212 | 4.212 | 4.036 | 4.051 | 1,039,630 | -0.14(-3.34%) |
Aug 17, 2006 | 4.180 | 4.239 | 4.156 | 4.191 | 716,270 | +0.04(+0.94%) |
Aug 16, 2006 | 4.059 | 4.186 | 4.058 | 4.152 | 1,372,250 | +0.15(+3.62%) |
Aug 15, 2006 | 3.950 | 4.062 | 3.950 | 4.007 | 993,200 | +0.10(+2.56%) |
Aug 14, 2006 | 3.914 | 3.941 | 3.886 | 3.907 | 2,102,240 | +0.02(+0.59%) |
Aug 11, 2006 | 3.906 | 3.906 | 3.753 | 3.884 | 2,006,400 | -0.02(-0.56%) |
Aug 10, 2006 | 3.885 | 3.926 | 3.821 | 3.906 | 2,159,840 | +0.00(+0.10%) |
Aug 09, 2006 | 4.099 | 4.099 | 3.901 | 3.902 | 1,072,340 | -0.16(-3.84%) |
Aug 08, 2006 | 4.058 | 4.116 | 4.003 | 4.058 | 1,707,420 | +0.00(+0.00%) |
Aug 07, 2006 | 4.060 | 4.143 | 4.055 | 4.058 | 2,478,010 | -0.04(-1.02%) |
Aug 04, 2006 | 4.161 | 4.191 | 4.065 | 4.100 | 1,603,630 | -0.02(-0.49%) |
Aug 03, 2006 | 4.085 | 4.153 | 4.085 | 4.120 | 1,780,250 | -0.03(-0.65%) |
Aug 02, 2006 | 4.309 | 4.314 | 4.081 | 4.147 | 2,343,720 | -0.16(-3.63%) |
Aug 01, 2006 | 4.323 | 4.346 | 4.200 | 4.303 | 1,777,350 | -0.03(-0.78%) |
Jul 31, 2006 | 4.377 | 4.408 | 4.293 | 4.337 | 4,497,130 | -0.02(-0.41%) |
Jul 28, 2006 | 4.867 | 4.867 | 4.180 | 4.355 | 14,227,280 | -0.52(-10.67%) |
Jul 27, 2006 | 5.298 | 5.770 | 4.620 | 4.875 | 7,681,190 | -0.33(-6.34%) |
Jul 26, 2006 | 5.456 | 5.500 | 5.188 | 5.205 | 723,780 | -0.30(-5.40%) |
Jul 25, 2006 | 5.506 | 5.585 | 5.442 | 5.502 | 786,320 | +0.01(+0.27%) |
Jul 24, 2006 | 5.364 | 5.543 | 5.357 | 5.487 | 1,034,300 | +0.12(+2.29%) |
Jul 21, 2006 | 5.367 | 5.429 | 5.256 | 5.364 | 650,570 | -0.03(-0.59%) |
Jul 20, 2006 | 5.555 | 5.840 | 5.366 | 5.396 | 633,860 | -0.13(-2.37%) |
Jul 19, 2006 | 5.363 | 5.570 | 5.336 | 5.527 | 853,270 | +0.17(+3.12%) |
Jul 18, 2006 | 5.411 | 5.550 | 5.280 | 5.360 | 1,126,470 | -0.03(-0.59%) |
Jul 17, 2006 | 5.497 | 5.552 | 5.350 | 5.392 | 649,140 | -0.12(-2.16%) |
Jul 14, 2006 | 5.488 | 5.544 | 5.399 | 5.511 | 670,590 | +0.01(+0.24%) |
Jul 13, 2006 | 5.631 | 5.670 | 5.482 | 5.498 | 560,020 | -0.15(-2.62%) |
Jul 12, 2006 | 5.732 | 5.826 | 5.641 | 5.646 | 767,220 | -0.12(-2.13%) |
Jul 11, 2006 | 5.699 | 5.800 | 5.567 | 5.769 | 1,068,780 | +0.05(+0.82%) |
Jul 10, 2006 | 5.831 | 5.863 | 5.680 | 5.722 | 561,170 | -0.09(-1.48%) |
Jul 07, 2006 | 5.931 | 6.003 | 5.808 | 5.808 | 676,510 | -0.17(-2.91%) |
Jul 06, 2006 | 5.979 | 6.065 | 5.942 | 5.982 | 561,150 | -0.02(-0.35%) |
Jul 05, 2006 | 6.100 | 6.100 | 5.928 | 6.003 | 1,353,490 | -0.05(-0.89%) |
Jul 03, 2006 | 5.941 | 6.076 | 5.941 | 6.057 | 721,550 | +0.07(+1.24%) |
Jun 30, 2006 | 5.780 | 6.079 | 5.757 | 5.983 | 2,416,070 | +0.24(+4.27%) |
Jun 29, 2006 | 5.478 | 5.777 | 5.478 | 5.738 | 1,737,000 | +0.27(+5.01%) |
Jun 28, 2006 | 5.369 | 5.464 | 5.280 | 5.464 | 1,294,070 | +0.09(+1.71%) |
Jun 27, 2006 | 5.460 | 5.552 | 5.362 | 5.372 | 735,430 | -0.08(-1.49%) |
Jun 26, 2006 | 5.356 | 5.473 | 5.341 | 5.453 | 625,000 | +0.12(+2.21%) |
Jun 23, 2006 | 5.405 | 5.444 | 5.278 | 5.335 | 1,388,430 | -0.17(-3.00%) |
Jun 22, 2006 | 5.440 | 5.595 | 5.429 | 5.500 | 1,381,380 | +0.01(+0.26%) |
Jun 21, 2006 | 5.385 | 5.550 | 5.364 | 5.486 | 1,587,640 | +0.09(+1.72%) |
Jun 20, 2006 | 5.455 | 5.502 | 5.367 | 5.393 | 781,900 | -0.10(-1.77%) |
Jun 19, 2006 | 5.617 | 5.618 | 5.441 | 5.490 | 1,058,470 | -0.08(-1.51%) |
Jun 16, 2006 | 5.568 | 5.657 | 5.556 | 5.574 | 2,807,180 | -0.02(-0.36%) |
Jun 15, 2006 | 5.635 | 5.650 | 5.555 | 5.594 | 1,682,040 | -0.01(-0.23%) |
Jun 14, 2006 | 5.592 | 5.652 | 5.535 | 5.607 | 694,760 | +0.02(+0.38%) |
Jun 13, 2006 | 5.793 | 5.802 | 5.518 | 5.586 | 1,745,350 | -0.12(-2.14%) |
Jun 12, 2006 | 5.881 | 5.881 | 5.682 | 5.708 | 782,440 | -0.18(-3.04%) |
Jun 09, 2006 | 6.070 | 6.135 | 5.816 | 5.887 | 2,392,140 | -0.17(-2.77%) |
Jun 08, 2006 | 6.096 | 6.163 | 5.841 | 6.055 | 1,863,010 | -0.07(-1.08%) |
Jun 07, 2006 | 6.109 | 6.260 | 6.048 | 6.121 | 1,082,920 | -0.00(-0.02%) |
Jun 06, 2006 | 6.028 | 6.124 | 5.958 | 6.122 | 1,758,010 | +0.09(+1.56%) |
Jun 05, 2006 | 6.062 | 6.111 | 5.976 | 6.028 | 2,605,750 | -0.02(-0.36%) |
Jun 02, 2006 | 5.825 | 6.072 | 5.650 | 6.050 | 4,063,020 | +0.59(+10.79%) |