Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.044 | 3.185 | 3.029 | 3.103 | 30,959 | +0.07(+2.20%) |
Aug 30, 2006 | 3.036 | 3.044 | 2.969 | 3.036 | 12,898 | +0.07(+2.25%) |
Aug 29, 2006 | 2.999 | 3.021 | 2.836 | 2.969 | 23,931 | -0.06(-1.96%) |
Aug 28, 2006 | 2.992 | 3.044 | 2.972 | 3.029 | 8,325 | +0.01(+0.49%) |
Aug 25, 2006 | 3.021 | 3.036 | 2.984 | 3.014 | 13,531 | +0.10(+3.31%) |
Aug 24, 2006 | 2.784 | 3.006 | 2.784 | 2.917 | 29,328 | +0.13(+4.80%) |
Aug 23, 2006 | 2.754 | 2.784 | 2.754 | 2.784 | 13,767 | -0.02(-0.79%) |
Aug 22, 2006 | 2.813 | 2.821 | 2.769 | 2.806 | 19,533 | +0.06(+2.16%) |
Aug 21, 2006 | 2.739 | 2.747 | 2.709 | 2.747 | 29,113 | +0.02(+0.82%) |
Aug 18, 2006 | 2.732 | 2.769 | 2.717 | 2.724 | 29,507 | +0.05(+1.94%) |
Aug 17, 2006 | 2.628 | 2.739 | 2.628 | 2.672 | 68,994 | +0.01(+0.56%) |
Aug 16, 2006 | 2.717 | 2.717 | 2.650 | 2.658 | 29,340 | -0.03(-1.10%) |
Aug 15, 2006 | 2.672 | 2.769 | 2.672 | 2.687 | 35,705 | +0.02(+0.84%) |
Aug 14, 2006 | 2.739 | 2.739 | 2.643 | 2.665 | 104,091 | -0.08(-2.97%) |
Aug 11, 2006 | 2.858 | 2.895 | 2.709 | 2.747 | 37,356 | -0.11(-3.90%) |
Aug 10, 2006 | 2.813 | 2.858 | 2.806 | 2.858 | 7,705 | +0.04(+1.58%) |
Aug 09, 2006 | 2.821 | 2.895 | 2.796 | 2.813 | 26,841 | +0.02(+0.80%) |
Aug 08, 2006 | 2.880 | 2.895 | 2.791 | 2.791 | 15,521 | -0.16(-5.29%) |
Aug 07, 2006 | 2.828 | 3.021 | 2.747 | 2.947 | 27,024 | +0.16(+5.87%) |
Aug 04, 2006 | 2.902 | 2.984 | 2.606 | 2.784 | 47,075 | -0.12(-4.09%) |
Aug 03, 2006 | 2.999 | 3.133 | 2.865 | 2.902 | 76,777 | -0.06(-2.00%) |
Aug 02, 2006 | 2.969 | 3.044 | 2.747 | 2.962 | 177,534 | -0.01(-0.25%) |
Aug 01, 2006 | 2.969 | 2.969 | 2.940 | 2.969 | 57,800 | -0.04(-1.23%) |
Jul 31, 2006 | 2.917 | 3.006 | 2.902 | 3.006 | 33,447 | +0.07(+2.27%) |
Jul 28, 2006 | 2.984 | 2.984 | 2.888 | 2.940 | 22,703 | -0.09(-2.94%) |
Jul 27, 2006 | 2.917 | 3.051 | 2.910 | 3.029 | 13,220 | +0.10(+3.55%) |
Jul 26, 2006 | 2.724 | 2.932 | 2.606 | 2.925 | 87,853 | +0.24(+8.84%) |
Jul 25, 2006 | 2.925 | 2.932 | 2.672 | 2.687 | 118,281 | -0.21(-7.39%) |
Jul 24, 2006 | 2.947 | 2.969 | 2.895 | 2.902 | 36,959 | -0.08(-2.52%) |
Jul 21, 2006 | 3.140 | 3.140 | 2.917 | 2.977 | 105,748 | -0.16(-5.18%) |
Jul 20, 2006 | 3.155 | 3.237 | 3.133 | 3.139 | 25,589 | -0.05(-1.42%) |
Jul 19, 2006 | 3.155 | 3.340 | 3.155 | 3.185 | 41,371 | -0.07(-2.28%) |
Jul 18, 2006 | 3.281 | 3.474 | 3.214 | 3.259 | 15,738 | -0.03(-0.90%) |
Jul 17, 2006 | 3.370 | 3.415 | 3.259 | 3.288 | 23,159 | -0.16(-4.53%) |
Jul 14, 2006 | 3.155 | 3.489 | 3.155 | 3.444 | 17,794 | +0.10(+3.11%) |
Jul 13, 2006 | 3.482 | 3.496 | 3.303 | 3.340 | 17,795 | -0.14(-4.05%) |
Jul 12, 2006 | 3.367 | 3.571 | 3.367 | 3.482 | 41,502 | +0.07(+2.18%) |
Jul 11, 2006 | 3.340 | 3.407 | 3.340 | 3.407 | 32,508 | +0.07(+2.00%) |
Jul 10, 2006 | 3.541 | 3.556 | 3.244 | 3.340 | 115,702 | -0.22(-6.05%) |
Jul 07, 2006 | 3.511 | 3.623 | 3.482 | 3.556 | 21,773 | +0.00(+0.00%) |
Jul 06, 2006 | 3.600 | 3.600 | 3.430 | 3.556 | 50,345 | -0.06(-1.64%) |
Jul 05, 2006 | 3.251 | 3.615 | 3.251 | 3.615 | 123,640 | +0.32(+9.71%) |
Jul 03, 2006 | 3.318 | 3.326 | 3.170 | 3.295 | 59,038 | -0.03(-0.92%) |
Jun 30, 2006 | 3.608 | 3.608 | 3.251 | 3.326 | 210,286 | -0.28(-7.82%) |
Jun 29, 2006 | 3.623 | 3.667 | 3.563 | 3.608 | 109,520 | +0.02(+0.62%) |
Jun 28, 2006 | 3.689 | 3.689 | 3.585 | 3.585 | 33,449 | -0.09(-2.42%) |
Jun 27, 2006 | 3.615 | 3.734 | 3.615 | 3.675 | 31,629 | +0.04(+1.02%) |
Jun 26, 2006 | 3.719 | 3.816 | 3.608 | 3.637 | 115,313 | -0.04(-1.21%) |
Jun 23, 2006 | 3.712 | 3.823 | 3.623 | 3.682 | 141,392 | +0.02(+0.61%) |
Jun 22, 2006 | 4.046 | 4.046 | 3.660 | 3.660 | 283,481 | -0.27(-6.81%) |
Jun 21, 2006 | 3.979 | 4.046 | 3.897 | 3.927 | 150,150 | +0.07(+1.73%) |
Jun 20, 2006 | 3.905 | 3.934 | 3.853 | 3.860 | 124,822 | +0.04(+0.97%) |
Jun 19, 2006 | 3.786 | 3.934 | 3.773 | 3.823 | 136,938 | +0.10(+2.79%) |
Jun 16, 2006 | 3.667 | 3.734 | 3.645 | 3.719 | 16,138 | +0.01(+0.20%) |
Jun 15, 2006 | 3.801 | 3.801 | 3.697 | 3.712 | 39,740 | -0.07(-1.96%) |
Jun 14, 2006 | 3.726 | 3.786 | 3.467 | 3.786 | 66,124 | +0.04(+0.99%) |
Jun 13, 2006 | 3.764 | 3.764 | 3.637 | 3.749 | 29,087 | +0.04(+1.20%) |
Jun 12, 2006 | 3.637 | 3.771 | 3.615 | 3.704 | 84,494 | +0.06(+1.63%) |
Jun 09, 2006 | 3.600 | 3.675 | 3.600 | 3.645 | 4,580 | +0.03(+0.82%) |
Jun 08, 2006 | 3.608 | 3.645 | 3.608 | 3.615 | 5,401 | -0.02(-0.61%) |
Jun 07, 2006 | 3.563 | 3.660 | 3.563 | 3.637 | 202,427 | +0.05(+1.45%) |
Jun 06, 2006 | 3.563 | 3.600 | 3.563 | 3.585 | 36,423 | +0.01(+0.42%) |
Jun 05, 2006 | 3.563 | 3.585 | 3.563 | 3.571 | 16,127 | -0.01(-0.41%) |
Jun 02, 2006 | 3.536 | 3.593 | 3.459 | 3.585 | 15,129 | +0.03(+0.84%) |