Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.488 | 4.512 | 4.467 | 4.469 | 1,430,463 | -0.03(-0.56%) |
Aug 30, 2006 | 4.463 | 4.497 | 4.444 | 4.494 | 1,591,516 | +0.03(+0.68%) |
Aug 29, 2006 | 4.497 | 4.499 | 4.442 | 4.463 | 1,671,483 | -0.03(-0.64%) |
Aug 28, 2006 | 4.460 | 4.508 | 4.440 | 4.492 | 1,103,884 | +0.04(+0.88%) |
Aug 25, 2006 | 4.429 | 4.456 | 4.415 | 4.453 | 973,028 | +0.04(+0.85%) |
Aug 24, 2006 | 4.422 | 4.456 | 4.403 | 4.415 | 1,305,759 | +0.00(+0.00%) |
Aug 23, 2006 | 4.392 | 4.467 | 4.387 | 4.415 | 1,399,147 | +0.04(+0.98%) |
Aug 22, 2006 | 4.363 | 4.426 | 4.345 | 4.372 | 1,111,712 | +0.01(+0.12%) |
Aug 21, 2006 | 4.370 | 4.399 | 4.340 | 4.367 | 975,265 | +0.00(+0.04%) |
Aug 18, 2006 | 4.394 | 4.415 | 4.365 | 4.365 | 792,403 | -0.02(-0.53%) |
Aug 17, 2006 | 4.385 | 4.438 | 4.369 | 4.388 | 925,495 | +0.01(+0.12%) |
Aug 16, 2006 | 4.408 | 4.424 | 4.372 | 4.383 | 1,058,587 | +0.01(+0.12%) |
Aug 15, 2006 | 4.283 | 4.381 | 4.265 | 4.378 | 1,457,865 | +0.12(+2.81%) |
Aug 14, 2006 | 4.261 | 4.292 | 4.245 | 4.258 | 1,033,423 | +0.01(+0.25%) |
Aug 11, 2006 | 4.242 | 4.272 | 4.220 | 4.247 | 1,077,041 | +0.01(+0.17%) |
Aug 10, 2006 | 4.281 | 4.306 | 4.218 | 4.240 | 822,600 | -0.06(-1.37%) |
Aug 09, 2006 | 4.199 | 4.308 | 4.199 | 4.299 | 1,890,135 | +0.11(+2.56%) |
Aug 08, 2006 | 4.183 | 4.211 | 4.161 | 4.192 | 1,414,805 | -0.04(-1.01%) |
Aug 07, 2006 | 4.202 | 4.247 | 4.195 | 4.235 | 1,662,536 | +0.10(+2.33%) |
Aug 04, 2006 | 4.086 | 4.143 | 4.081 | 4.138 | 1,368,391 | +0.02(+0.57%) |
Aug 03, 2006 | 4.056 | 4.127 | 4.034 | 4.115 | 1,686,582 | +0.04(+1.10%) |
Aug 02, 2006 | 4.108 | 4.129 | 4.061 | 4.070 | 1,533,917 | -0.04(-0.87%) |
Aug 01, 2006 | 4.063 | 4.109 | 4.052 | 4.106 | 1,327,009 | +0.02(+0.53%) |
Jul 31, 2006 | 4.133 | 4.163 | 4.081 | 4.084 | 1,186,647 | -0.09(-2.06%) |
Jul 28, 2006 | 4.140 | 4.202 | 4.129 | 4.170 | 2,314,018 | +0.05(+1.26%) |
Jul 27, 2006 | 4.108 | 4.152 | 4.102 | 4.118 | 1,382,930 | +0.03(+0.79%) |
Jul 26, 2006 | 4.024 | 4.106 | 3.977 | 4.086 | 1,552,371 | +0.06(+1.56%) |
Jul 25, 2006 | 4.084 | 4.084 | 4.015 | 4.024 | 1,708,391 | -0.05(-1.14%) |
Jul 24, 2006 | 4.018 | 4.074 | 3.975 | 4.070 | 1,313,029 | +0.04(+1.07%) |
Jul 21, 2006 | 4.059 | 4.083 | 4.018 | 4.027 | 1,257,108 | -0.05(-1.27%) |
Jul 20, 2006 | 4.140 | 4.149 | 4.077 | 4.079 | 851,120 | -0.05(-1.26%) |
Jul 19, 2006 | 4.149 | 4.159 | 4.122 | 4.131 | 769,475 | -0.02(-0.43%) |
Jul 18, 2006 | 4.147 | 4.220 | 4.133 | 4.149 | 869,574 | +0.01(+0.26%) |
Jul 17, 2006 | 4.158 | 4.170 | 4.136 | 4.138 | 983,653 | -0.05(-1.24%) |
Jul 14, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.204 | 4.204 | 4.154 | 4.190 | 1,488,621 | -0.03(-0.72%) |
Jul 07, 2006 | 4.201 | 4.235 | 4.186 | 4.220 | 1,626,746 | +0.01(+0.25%) |
Jul 06, 2006 | 4.177 | 4.256 | 4.177 | 4.210 | 1,424,871 | +0.01(+0.26%) |
Jul 05, 2006 | 4.213 | 4.213 | 4.167 | 4.199 | 1,384,608 | -0.09(-2.21%) |
Jul 03, 2006 | 4.231 | 4.301 | 4.231 | 4.294 | 478,126 | +0.06(+1.52%) |
Jun 30, 2006 | 4.211 | 4.261 | 4.210 | 4.229 | 1,271,088 | +0.02(+0.42%) |
Jun 29, 2006 | 4.170 | 4.220 | 4.167 | 4.211 | 1,612,207 | +0.06(+1.33%) |
Jun 28, 2006 | 4.172 | 4.172 | 4.122 | 4.156 | 828,192 | -0.04(-0.94%) |
Jun 27, 2006 | 4.181 | 4.202 | 4.159 | 4.195 | 1,434,378 | +0.01(+0.34%) |
Jun 26, 2006 | 4.206 | 4.208 | 4.150 | 4.181 | 672,731 | -0.03(-0.60%) |
Jun 23, 2006 | 4.167 | 4.206 | 4.154 | 4.206 | 1,190,561 | +0.00(+0.00%) |
Jun 22, 2006 | 4.242 | 4.242 | 4.195 | 4.206 | 712,435 | -0.06(-1.47%) |
Jun 21, 2006 | 4.311 | 4.351 | 4.251 | 4.269 | 1,049,081 | -0.02(-0.50%) |
Jun 20, 2006 | 4.267 | 4.324 | 4.256 | 4.290 | 1,259,344 | +0.02(+0.54%) |
Jun 19, 2006 | 4.190 | 4.283 | 4.172 | 4.267 | 2,300,597 | +0.07(+1.66%) |
Jun 16, 2006 | 4.242 | 4.251 | 4.184 | 4.197 | 1,400,266 | -0.07(-1.55%) |
Jun 15, 2006 | 4.251 | 4.265 | 4.213 | 4.263 | 1,480,233 | -0.01(-0.17%) |
Jun 14, 2006 | 4.311 | 4.322 | 4.238 | 4.270 | 1,366,154 | -0.04(-0.95%) |
Jun 13, 2006 | 4.417 | 4.426 | 4.301 | 4.311 | 2,456,617 | -0.19(-4.29%) |
Jun 12, 2006 | 4.469 | 4.515 | 4.469 | 4.505 | 1,087,107 | +0.05(+1.21%) |
Jun 09, 2006 | 4.426 | 4.463 | 4.426 | 4.451 | 721,383 | +0.06(+1.47%) |
Jun 08, 2006 | 4.412 | 4.413 | 4.362 | 4.387 | 973,028 | -0.03(-0.77%) |
Jun 07, 2006 | 4.487 | 4.487 | 4.417 | 4.421 | 1,164,838 | +0.00(+0.04%) |
Jun 06, 2006 | 4.347 | 4.424 | 4.327 | 4.419 | 1,676,516 | +0.05(+1.10%) |
Jun 05, 2006 | 4.403 | 4.410 | 4.369 | 4.370 | 1,396,910 | -0.02(-0.49%) |
Jun 02, 2006 | 4.354 | 4.395 | 4.354 | 4.392 | 399,836 | +0.03(+0.70%) |