Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.484 | 3.597 | 3.484 | 3.540 | 796,734 | +0.07(+2.02%) |
Aug 30, 2006 | 3.452 | 3.533 | 3.418 | 3.469 | 531,225 | +0.02(+0.55%) |
Aug 29, 2006 | 3.448 | 3.472 | 3.382 | 3.450 | 556,675 | +0.03(+0.87%) |
Aug 28, 2006 | 3.338 | 3.452 | 3.316 | 3.421 | 467,404 | +0.07(+2.22%) |
Aug 25, 2006 | 3.280 | 3.348 | 3.280 | 3.346 | 740,496 | +0.04(+1.16%) |
Aug 24, 2006 | 3.306 | 3.346 | 3.272 | 3.308 | 801,351 | +0.00(+0.06%) |
Aug 23, 2006 | 3.321 | 3.357 | 3.293 | 3.306 | 992,148 | +0.00(+0.13%) |
Aug 22, 2006 | 3.304 | 3.372 | 3.293 | 3.302 | 301,930 | -0.02(-0.64%) |
Aug 21, 2006 | 3.299 | 3.353 | 3.293 | 3.323 | 739,804 | +0.02(+0.71%) |
Aug 18, 2006 | 3.357 | 3.399 | 3.293 | 3.299 | 537,857 | -0.07(-2.02%) |
Aug 17, 2006 | 3.206 | 3.399 | 3.173 | 3.367 | 956,710 | +0.14(+4.41%) |
Aug 16, 2006 | 3.189 | 3.255 | 3.161 | 3.225 | 604,482 | +0.06(+1.88%) |
Aug 15, 2006 | 3.170 | 3.234 | 3.087 | 3.166 | 1,809,686 | +0.04(+1.15%) |
Aug 14, 2006 | 3.234 | 3.251 | 3.098 | 3.129 | 471,970 | -0.07(-2.13%) |
Aug 11, 2006 | 3.219 | 3.238 | 3.166 | 3.197 | 644,194 | -0.04(-1.12%) |
Aug 10, 2006 | 3.200 | 3.310 | 3.178 | 3.234 | 629,075 | +0.03(+0.86%) |
Aug 09, 2006 | 3.308 | 3.382 | 3.187 | 3.206 | 679,090 | -0.05(-1.63%) |
Aug 08, 2006 | 3.312 | 3.425 | 3.219 | 3.259 | 474,789 | -0.03(-0.78%) |
Aug 07, 2006 | 3.325 | 3.361 | 3.261 | 3.285 | 583,988 | -0.06(-1.72%) |
Aug 04, 2006 | 3.425 | 3.552 | 3.297 | 3.342 | 677,118 | -0.03(-0.94%) |
Aug 03, 2006 | 3.227 | 3.382 | 3.189 | 3.374 | 1,495,344 | +0.10(+3.18%) |
Aug 02, 2006 | 3.234 | 3.333 | 3.225 | 3.270 | 1,258,104 | +0.04(+1.38%) |
Aug 01, 2006 | 3.261 | 3.338 | 3.208 | 3.225 | 1,135,693 | -0.07(-2.19%) |
Jul 31, 2006 | 3.229 | 3.306 | 3.166 | 3.297 | 1,427,659 | +0.03(+0.98%) |
Jul 28, 2006 | 3.191 | 3.323 | 3.163 | 3.265 | 966,364 | +0.10(+3.15%) |
Jul 27, 2006 | 3.236 | 3.344 | 3.121 | 3.166 | 1,032,914 | -0.07(-2.04%) |
Jul 26, 2006 | 3.376 | 3.376 | 3.153 | 3.231 | 1,234,673 | -0.17(-5.12%) |
Jul 25, 2006 | 3.431 | 3.482 | 3.350 | 3.406 | 818,663 | -0.02(-0.62%) |
Jul 24, 2006 | 3.580 | 3.616 | 3.408 | 3.427 | 1,318,272 | -0.15(-4.27%) |
Jul 21, 2006 | 3.603 | 3.614 | 3.384 | 3.580 | 2,214,344 | -0.02(-0.59%) |
Jul 20, 2006 | 4.151 | 4.164 | 3.576 | 3.601 | 2,812,397 | -0.71(-16.50%) |
Jul 19, 2006 | 4.255 | 4.355 | 4.255 | 4.313 | 450,478 | +0.03(+0.59%) |
Jul 18, 2006 | 4.323 | 4.323 | 4.207 | 4.287 | 618,984 | -0.05(-1.18%) |
Jul 17, 2006 | 4.355 | 4.394 | 4.266 | 4.338 | 470,275 | -0.04(-0.87%) |
Jul 14, 2006 | 4.583 | 4.583 | 4.368 | 4.377 | 507,822 | -0.22(-4.81%) |
Jul 13, 2006 | 4.791 | 4.809 | 4.489 | 4.598 | 1,880,162 | -0.25(-5.13%) |
Jul 12, 2006 | 4.770 | 4.908 | 4.578 | 4.846 | 1,015,899 | +0.11(+2.42%) |
Jul 11, 2006 | 4.578 | 4.759 | 4.449 | 4.731 | 513,150 | +0.13(+2.91%) |
Jul 10, 2006 | 4.530 | 4.689 | 4.453 | 4.598 | 900,077 | +0.09(+1.98%) |
Jul 07, 2006 | 4.668 | 4.668 | 4.483 | 4.508 | 335,452 | -0.16(-3.46%) |
Jul 06, 2006 | 4.785 | 4.920 | 4.663 | 4.670 | 561,221 | -0.14(-2.96%) |
Jul 05, 2006 | 4.899 | 4.942 | 4.610 | 4.812 | 523,449 | -0.17(-3.41%) |
Jul 03, 2006 | 4.683 | 5.008 | 4.644 | 4.982 | 523,548 | +0.36(+7.87%) |
Jun 30, 2006 | 4.530 | 4.683 | 4.442 | 4.619 | 961,544 | +0.12(+2.74%) |
Jun 29, 2006 | 4.323 | 4.534 | 4.311 | 4.496 | 432,089 | +0.21(+4.80%) |
Jun 28, 2006 | 4.309 | 4.328 | 4.198 | 4.289 | 183,600 | +0.01(+0.25%) |
Jun 27, 2006 | 4.366 | 4.398 | 4.260 | 4.279 | 261,169 | -0.10(-2.23%) |
Jun 26, 2006 | 4.413 | 4.423 | 4.347 | 4.377 | 528,109 | +0.00(+0.00%) |
Jun 23, 2006 | 4.283 | 4.394 | 4.194 | 4.377 | 472,765 | +0.09(+2.03%) |
Jun 22, 2006 | 4.221 | 4.289 | 4.156 | 4.289 | 218,416 | +0.06(+1.36%) |
Jun 21, 2006 | 4.202 | 4.270 | 4.200 | 4.232 | 611,015 | +0.03(+0.66%) |
Jun 20, 2006 | 4.083 | 4.270 | 4.083 | 4.205 | 474,855 | +0.09(+2.12%) |
Jun 19, 2006 | 4.200 | 4.279 | 4.071 | 4.117 | 491,263 | -0.07(-1.57%) |
Jun 16, 2006 | 4.260 | 4.332 | 4.124 | 4.183 | 1,914,287 | -0.10(-2.23%) |
Jun 15, 2006 | 4.211 | 4.347 | 4.132 | 4.279 | 765,019 | +0.11(+2.70%) |
Jun 14, 2006 | 4.032 | 4.245 | 3.952 | 4.166 | 537,042 | +0.16(+3.92%) |
Jun 13, 2006 | 4.145 | 4.192 | 3.973 | 4.009 | 678,158 | -0.14(-3.28%) |
Jun 12, 2006 | 4.302 | 4.326 | 4.143 | 4.145 | 531,130 | +0.13(+3.23%) |
Jun 09, 2006 | 4.134 | 4.166 | 3.930 | 4.015 | 425,193 | -0.09(-2.28%) |
Jun 08, 2006 | 4.047 | 4.124 | 3.950 | 4.109 | 410,291 | +0.04(+1.04%) |
Jun 07, 2006 | 4.143 | 4.224 | 4.060 | 4.066 | 296,818 | -0.05(-1.29%) |
Jun 06, 2006 | 4.236 | 4.251 | 4.058 | 4.120 | 468,906 | -0.09(-2.12%) |
Jun 05, 2006 | 4.447 | 4.502 | 4.207 | 4.209 | 513,084 | -0.25(-5.71%) |
Jun 02, 2006 | 4.336 | 4.500 | 4.249 | 4.464 | 791,721 | +0.07(+1.64%) |