Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.989 | 4.006 | 3.984 | 3.984 | 118,566 | -0.01(-0.22%) |
Aug 30, 2006 | 4.006 | 4.011 | 3.993 | 3.993 | 100,168 | -0.01(-0.33%) |
Aug 29, 2006 | 3.993 | 4.020 | 3.989 | 4.006 | 112,206 | +0.00(+0.11%) |
Aug 28, 2006 | 3.945 | 4.011 | 3.945 | 4.002 | 203,288 | +0.04(+1.11%) |
Aug 25, 2006 | 3.962 | 3.980 | 3.948 | 3.958 | 133,330 | -0.00(-0.11%) |
Aug 24, 2006 | 3.980 | 3.980 | 3.946 | 3.962 | 62,690 | +0.00(+0.00%) |
Aug 23, 2006 | 3.976 | 3.976 | 3.940 | 3.962 | 156,271 | +0.00(+0.11%) |
Aug 22, 2006 | 3.932 | 3.971 | 3.932 | 3.958 | 129,696 | +0.03(+0.67%) |
Aug 21, 2006 | 3.923 | 3.962 | 3.923 | 3.932 | 110,843 | -0.01(-0.22%) |
Aug 18, 2006 | 3.949 | 3.958 | 3.936 | 3.940 | 79,498 | +0.00(+0.11%) |
Aug 17, 2006 | 3.910 | 3.984 | 3.910 | 3.936 | 161,495 | +0.02(+0.56%) |
Aug 16, 2006 | 3.874 | 3.927 | 3.874 | 3.914 | 116,294 | +0.03(+0.79%) |
Aug 15, 2006 | 3.896 | 3.901 | 3.875 | 3.883 | 128,787 | +0.02(+0.46%) |
Aug 14, 2006 | 3.865 | 3.879 | 3.852 | 3.865 | 114,250 | +0.00(+0.00%) |
Aug 11, 2006 | 3.879 | 3.918 | 3.839 | 3.865 | 288,465 | -0.05(-1.35%) |
Aug 10, 2006 | 3.901 | 3.940 | 3.901 | 3.918 | 86,312 | +0.02(+0.56%) |
Aug 09, 2006 | 3.901 | 3.918 | 3.896 | 3.896 | 76,772 | -0.02(-0.56%) |
Aug 08, 2006 | 3.896 | 3.918 | 3.896 | 3.918 | 45,654 | +0.03(+0.79%) |
Aug 07, 2006 | 3.936 | 3.936 | 3.888 | 3.888 | 101,758 | -0.03(-0.79%) |
Aug 04, 2006 | 3.901 | 3.923 | 3.901 | 3.918 | 87,902 | +0.03(+0.68%) |
Aug 03, 2006 | 3.910 | 3.910 | 3.892 | 3.892 | 52,241 | -0.02(-0.56%) |
Aug 02, 2006 | 3.945 | 3.954 | 3.910 | 3.914 | 114,932 | -0.01(-0.22%) |
Aug 01, 2006 | 3.936 | 3.945 | 3.899 | 3.923 | 232,816 | +0.03(+0.68%) |
Jul 31, 2006 | 3.910 | 3.918 | 3.881 | 3.896 | 92,218 | -0.00(-0.11%) |
Jul 28, 2006 | 3.892 | 3.914 | 3.892 | 3.901 | 45,881 | +0.00(+0.11%) |
Jul 27, 2006 | 3.888 | 3.910 | 3.883 | 3.896 | 67,460 | +0.01(+0.23%) |
Jul 26, 2006 | 3.896 | 3.905 | 3.879 | 3.888 | 140,371 | -0.00(-0.11%) |
Jul 25, 2006 | 3.883 | 3.914 | 3.879 | 3.892 | 89,719 | -0.00(-0.11%) |
Jul 24, 2006 | 3.892 | 3.910 | 3.879 | 3.896 | 65,415 | +0.00(+0.11%) |
Jul 21, 2006 | 3.896 | 3.905 | 3.880 | 3.892 | 54,740 | +0.00(+0.11%) |
Jul 20, 2006 | 3.892 | 3.914 | 3.883 | 3.888 | 98,805 | -0.04(-0.90%) |
Jul 19, 2006 | 3.879 | 3.927 | 3.879 | 3.923 | 71,775 | +0.03(+0.68%) |
Jul 18, 2006 | 3.874 | 3.905 | 3.861 | 3.896 | 96,533 | +0.02(+0.45%) |
Jul 17, 2006 | 3.892 | 3.918 | 3.874 | 3.879 | 88,129 | -0.00(-0.11%) |
Jul 14, 2006 | 3.861 | 3.896 | 3.843 | 3.883 | 60,873 | -0.00(-0.11%) |
Jul 13, 2006 | 3.932 | 3.939 | 3.879 | 3.888 | 110,389 | -0.01(-0.23%) |
Jul 12, 2006 | 3.932 | 3.936 | 3.892 | 3.896 | 74,274 | -0.02(-0.56%) |
Jul 11, 2006 | 3.927 | 3.932 | 3.901 | 3.918 | 60,873 | +0.00(+0.00%) |
Jul 10, 2006 | 3.910 | 3.931 | 3.896 | 3.918 | 69,958 | +0.02(+0.56%) |
Jul 07, 2006 | 3.905 | 3.932 | 3.894 | 3.896 | 131,967 | +0.00(+0.11%) |
Jul 06, 2006 | 3.914 | 3.927 | 3.865 | 3.892 | 134,693 | -0.02(-0.56%) |
Jul 05, 2006 | 3.901 | 3.936 | 3.888 | 3.914 | 79,271 | +0.02(+0.45%) |
Jul 03, 2006 | 3.874 | 3.914 | 3.874 | 3.896 | 67,687 | -0.00(-0.11%) |
Jun 30, 2006 | 3.852 | 3.901 | 3.841 | 3.901 | 82,224 | +0.03(+0.68%) |
Jun 29, 2006 | 3.852 | 3.874 | 3.830 | 3.874 | 96,306 | +0.02(+0.57%) |
Jun 28, 2006 | 3.865 | 3.865 | 3.817 | 3.852 | 81,542 | +0.01(+0.34%) |
Jun 27, 2006 | 3.830 | 3.861 | 3.830 | 3.839 | 212,374 | +0.02(+0.58%) |
Jun 26, 2006 | 3.821 | 3.848 | 3.804 | 3.817 | 103,802 | -0.02(-0.57%) |
Jun 23, 2006 | 3.791 | 3.839 | 3.790 | 3.839 | 118,793 | +0.02(+0.58%) |
Jun 22, 2006 | 3.808 | 3.835 | 3.804 | 3.817 | 157,406 | +0.00(+0.12%) |
Jun 21, 2006 | 3.808 | 3.830 | 3.808 | 3.813 | 96,533 | +0.00(+0.12%) |
Jun 20, 2006 | 3.799 | 3.829 | 3.799 | 3.808 | 59,510 | -0.02(-0.57%) |
Jun 19, 2006 | 3.799 | 3.839 | 3.799 | 3.830 | 123,336 | +0.03(+0.81%) |
Jun 16, 2006 | 3.808 | 3.821 | 3.795 | 3.799 | 79,498 | -0.01(-0.23%) |
Jun 15, 2006 | 3.795 | 3.843 | 3.769 | 3.808 | 139,917 | +0.04(+0.93%) |
Jun 14, 2006 | 3.808 | 3.835 | 3.769 | 3.773 | 180,347 | -0.04(-1.15%) |
Jun 13, 2006 | 3.830 | 3.857 | 3.817 | 3.817 | 62,917 | -0.04(-1.03%) |
Jun 12, 2006 | 3.865 | 3.865 | 3.835 | 3.857 | 95,398 | +0.01(+0.23%) |
Jun 09, 2006 | 3.865 | 3.865 | 3.821 | 3.848 | 124,699 | -0.04(-0.91%) |
Jun 08, 2006 | 3.883 | 3.883 | 3.852 | 3.883 | 91,536 | +0.02(+0.57%) |
Jun 07, 2006 | 3.888 | 3.888 | 3.861 | 3.861 | 162,631 | -0.02(-0.45%) |
Jun 06, 2006 | 3.861 | 3.883 | 3.861 | 3.879 | 121,291 | +0.02(+0.48%) |
Jun 05, 2006 | 3.865 | 3.896 | 3.857 | 3.860 | 79,952 | -0.01(-0.25%) |
Jun 02, 2006 | 3.883 | 3.905 | 3.864 | 3.870 | 63,825 | +0.00(+0.11%) |