Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.373 | 3.374 | 3.322 | 3.353 | 18,590,310 | +0.01(+0.18%) |
Aug 30, 2006 | 3.359 | 3.377 | 3.293 | 3.347 | 21,525,340 | -0.01(-0.33%) |
Aug 29, 2006 | 3.378 | 3.394 | 3.320 | 3.358 | 22,719,410 | -0.01(-0.24%) |
Aug 28, 2006 | 3.360 | 3.382 | 3.348 | 3.366 | 18,659,840 | -0.03(-0.79%) |
Aug 25, 2006 | 3.369 | 3.411 | 3.351 | 3.393 | 22,135,078 | +0.02(+0.72%) |
Aug 24, 2006 | 3.336 | 3.383 | 3.280 | 3.369 | 30,663,380 | +0.03(+0.85%) |
Aug 23, 2006 | 3.429 | 3.473 | 3.338 | 3.340 | 29,818,306 | -0.12(-3.54%) |
Aug 22, 2006 | 3.464 | 3.489 | 3.435 | 3.463 | 19,376,550 | -0.00(-0.03%) |
Aug 21, 2006 | 3.439 | 3.492 | 3.392 | 3.464 | 13,933,038 | +0.00(+0.08%) |
Aug 18, 2006 | 3.414 | 3.465 | 3.387 | 3.461 | 21,092,106 | +0.03(+0.86%) |
Aug 17, 2006 | 3.478 | 3.482 | 3.396 | 3.432 | 39,029,888 | -0.06(-1.73%) |
Aug 16, 2006 | 3.537 | 3.544 | 3.487 | 3.493 | 25,332,188 | +0.00(+0.12%) |
Aug 15, 2006 | 3.468 | 3.535 | 3.451 | 3.488 | 25,817,572 | +0.05(+1.57%) |
Aug 14, 2006 | 3.486 | 3.503 | 3.427 | 3.435 | 27,073,150 | -0.09(-2.56%) |
Aug 11, 2006 | 3.562 | 3.565 | 3.498 | 3.525 | 18,986,104 | -0.03(-0.72%) |
Aug 10, 2006 | 3.534 | 3.551 | 3.479 | 3.550 | 22,554,940 | +0.01(+0.34%) |
Aug 09, 2006 | 3.573 | 3.604 | 3.531 | 3.538 | 29,355,654 | -0.00(-0.07%) |
Aug 08, 2006 | 3.530 | 3.579 | 3.520 | 3.541 | 19,345,796 | +0.01(+0.31%) |
Aug 07, 2006 | 3.524 | 3.569 | 3.491 | 3.530 | 16,868,068 | +0.03(+0.79%) |
Aug 04, 2006 | 3.567 | 3.589 | 3.473 | 3.502 | 27,648,122 | -0.03(-0.84%) |
Aug 03, 2006 | 3.469 | 3.552 | 3.460 | 3.532 | 25,332,188 | +0.02(+0.46%) |
Aug 02, 2006 | 3.463 | 3.521 | 3.463 | 3.516 | 34,599,932 | +0.08(+2.33%) |
Aug 01, 2006 | 3.398 | 3.439 | 3.362 | 3.436 | 22,509,478 | +0.00(+0.00%) |
Jul 31, 2006 | 3.433 | 3.453 | 3.405 | 3.436 | 19,849,898 | -0.03(-0.91%) |
Jul 28, 2006 | 3.387 | 3.468 | 3.386 | 3.467 | 25,251,960 | +0.08(+2.36%) |
Jul 27, 2006 | 3.407 | 3.459 | 3.379 | 3.387 | 43,454,496 | +0.02(+0.61%) |
Jul 26, 2006 | 3.316 | 3.401 | 3.280 | 3.366 | 34,372,616 | +0.03(+1.04%) |
Jul 25, 2006 | 3.306 | 3.358 | 3.263 | 3.332 | 26,411,264 | +0.03(+0.79%) |
Jul 24, 2006 | 3.205 | 3.322 | 3.188 | 3.306 | 36,477,280 | +0.14(+4.47%) |
Jul 21, 2006 | 3.212 | 3.232 | 3.147 | 3.164 | 26,456,726 | -0.04(-1.20%) |
Jul 20, 2006 | 3.324 | 3.327 | 3.197 | 3.203 | 29,763,482 | -0.09(-2.74%) |
Jul 19, 2006 | 3.205 | 3.313 | 3.203 | 3.293 | 45,379,984 | +0.08(+2.44%) |
Jul 18, 2006 | 3.253 | 3.285 | 3.148 | 3.214 | 50,897,040 | -0.00(-0.05%) |
Jul 17, 2006 | 3.301 | 3.328 | 3.187 | 3.216 | 50,564,092 | -0.13(-4.01%) |
Jul 14, 2006 | 3.328 | 3.355 | 3.273 | 3.350 | 33,242,730 | +0.09(+2.74%) |
Jul 13, 2006 | 3.292 | 3.309 | 3.249 | 3.261 | 34,876,720 | -0.06(-1.83%) |
Jul 12, 2006 | 3.350 | 3.397 | 3.317 | 3.322 | 41,939,512 | -0.03(-0.84%) |
Jul 11, 2006 | 3.257 | 3.358 | 3.230 | 3.350 | 29,081,540 | +0.08(+2.60%) |
Jul 10, 2006 | 3.289 | 3.309 | 3.230 | 3.265 | 21,176,346 | +0.00(+0.11%) |
Jul 07, 2006 | 3.332 | 3.352 | 3.249 | 3.261 | 28,116,122 | -0.05(-1.48%) |
Jul 06, 2006 | 3.300 | 3.336 | 3.276 | 3.310 | 32,555,438 | +0.03(+0.96%) |
Jul 05, 2006 | 3.242 | 3.315 | 3.211 | 3.279 | 42,015,732 | -0.07(-2.15%) |
Jul 03, 2006 | 3.346 | 3.365 | 3.324 | 3.351 | 25,749,376 | +0.01(+0.34%) |
Jun 30, 2006 | 3.349 | 3.365 | 3.287 | 3.340 | 38,557,876 | +0.05(+1.62%) |
Jun 29, 2006 | 3.145 | 3.286 | 3.144 | 3.286 | 63,682,808 | +0.18(+5.93%) |
Jun 28, 2006 | 3.068 | 3.115 | 3.054 | 3.103 | 37,944,128 | +0.08(+2.61%) |
Jun 27, 2006 | 3.111 | 3.130 | 3.012 | 3.024 | 34,529,064 | -0.04(-1.33%) |
Jun 26, 2006 | 3.064 | 3.096 | 3.029 | 3.064 | 31,976,456 | +0.00(+0.01%) |
Jun 23, 2006 | 2.932 | 3.124 | 2.925 | 3.064 | 52,343,828 | +0.08(+2.67%) |
Jun 22, 2006 | 2.995 | 3.009 | 2.932 | 2.984 | 30,568,442 | +0.00(+0.04%) |
Jun 21, 2006 | 2.868 | 3.010 | 2.858 | 2.983 | 46,838,808 | +0.11(+3.93%) |
Jun 20, 2006 | 2.882 | 2.943 | 2.853 | 2.870 | 49,930,284 | +0.01(+0.30%) |
Jun 19, 2006 | 2.948 | 2.956 | 2.834 | 2.862 | 48,960,856 | -0.09(-3.21%) |
Jun 16, 2006 | 2.958 | 2.977 | 2.854 | 2.957 | 51,457,304 | +0.02(+0.76%) |
Jun 15, 2006 | 2.803 | 2.969 | 2.799 | 2.934 | 71,981,120 | +0.20(+7.35%) |
Jun 14, 2006 | 2.659 | 2.747 | 2.634 | 2.733 | 68,040,560 | +0.11(+4.16%) |
Jun 13, 2006 | 2.715 | 2.786 | 2.580 | 2.624 | 113,427,232 | -0.15(-5.26%) |
Jun 12, 2006 | 2.917 | 2.945 | 2.763 | 2.770 | 60,849,400 | -0.17(-5.88%) |
Jun 09, 2006 | 3.045 | 3.066 | 2.922 | 2.943 | 64,648,224 | -0.07(-2.41%) |
Jun 08, 2006 | 2.997 | 3.034 | 2.831 | 3.016 | 97,344,064 | -0.04(-1.41%) |
Jun 07, 2006 | 3.153 | 3.181 | 3.043 | 3.059 | 45,826,592 | -0.13(-4.14%) |
Jun 06, 2006 | 3.209 | 3.220 | 3.098 | 3.191 | 51,584,332 | -0.02(-0.72%) |
Jun 05, 2006 | 3.355 | 3.365 | 3.207 | 3.214 | 36,290,080 | -0.13(-3.77%) |
Jun 02, 2006 | 3.374 | 3.386 | 3.274 | 3.340 | 32,233,186 | +0.04(+1.20%) |