Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.825 | 3.835 | 3.613 | 3.806 | 69,744 | +0.00(+0.00%) |
Aug 30, 2006 | 3.748 | 3.844 | 3.710 | 3.806 | 127,865 | +0.15(+4.22%) |
Aug 29, 2006 | 3.372 | 3.661 | 3.372 | 3.652 | 549,760 | +0.30(+8.91%) |
Aug 28, 2006 | 3.228 | 3.363 | 3.180 | 3.353 | 215,980 | +0.15(+4.82%) |
Aug 25, 2006 | 3.305 | 3.305 | 3.180 | 3.199 | 26,154 | -0.12(-3.49%) |
Aug 24, 2006 | 3.334 | 3.350 | 3.231 | 3.314 | 56,875 | -0.03(-0.86%) |
Aug 23, 2006 | 3.324 | 3.372 | 3.276 | 3.343 | 160,662 | -0.02(-0.57%) |
Aug 22, 2006 | 3.334 | 3.401 | 3.324 | 3.363 | 151,632 | -0.02(-0.57%) |
Aug 21, 2006 | 3.420 | 3.420 | 3.314 | 3.382 | 90,606 | -0.04(-1.13%) |
Aug 18, 2006 | 3.449 | 3.459 | 3.295 | 3.420 | 177,683 | -0.03(-0.84%) |
Aug 17, 2006 | 3.276 | 3.449 | 3.276 | 3.449 | 390,031 | +0.12(+3.47%) |
Aug 16, 2006 | 3.372 | 3.420 | 3.276 | 3.334 | 56,356 | -0.04(-1.14%) |
Aug 15, 2006 | 3.372 | 3.449 | 3.305 | 3.372 | 528,276 | +0.00(+0.00%) |
Aug 14, 2006 | 3.353 | 3.372 | 3.305 | 3.372 | 81,057 | +0.05(+1.45%) |
Aug 11, 2006 | 3.440 | 3.440 | 3.276 | 3.324 | 117,383 | -0.13(-3.63%) |
Aug 10, 2006 | 3.286 | 3.507 | 3.266 | 3.449 | 295,896 | +0.08(+2.29%) |
Aug 09, 2006 | 3.420 | 3.555 | 3.276 | 3.372 | 174,258 | -0.05(-1.41%) |
Aug 08, 2006 | 3.131 | 3.430 | 3.131 | 3.420 | 640,677 | +0.32(+10.25%) |
Aug 07, 2006 | 3.180 | 3.180 | 3.074 | 3.103 | 45,043 | -0.13(-3.88%) |
Aug 04, 2006 | 3.276 | 3.276 | 3.131 | 3.228 | 108,872 | +0.00(+0.00%) |
Aug 03, 2006 | 3.083 | 3.363 | 2.977 | 3.228 | 268,185 | +0.13(+4.36%) |
Aug 02, 2006 | 3.083 | 3.208 | 3.064 | 3.093 | 73,688 | -0.04(-1.23%) |
Aug 01, 2006 | 3.228 | 3.228 | 2.939 | 3.131 | 98,182 | -0.04(-1.22%) |
Jul 31, 2006 | 2.948 | 3.170 | 2.891 | 3.170 | 69,537 | +0.24(+8.22%) |
Jul 28, 2006 | 2.900 | 2.977 | 2.718 | 2.929 | 749,757 | +0.05(+1.67%) |
Jul 27, 2006 | 2.891 | 2.891 | 2.785 | 2.881 | 60,611 | +0.00(+0.00%) |
Jul 26, 2006 | 2.746 | 2.929 | 2.746 | 2.881 | 40,684 | +0.05(+1.70%) |
Jul 25, 2006 | 2.871 | 2.871 | 2.717 | 2.833 | 15,256 | -0.01(-0.34%) |
Jul 24, 2006 | 2.669 | 2.842 | 2.630 | 2.842 | 75,349 | +0.08(+2.79%) |
Jul 21, 2006 | 2.794 | 2.813 | 2.717 | 2.765 | 39,854 | -0.08(-2.71%) |
Jul 20, 2006 | 2.881 | 2.891 | 2.823 | 2.842 | 42,448 | -0.07(-2.32%) |
Jul 19, 2006 | 2.842 | 2.910 | 2.833 | 2.910 | 214,216 | +0.09(+3.07%) |
Jul 18, 2006 | 2.891 | 2.939 | 2.775 | 2.823 | 93,200 | -0.09(-2.98%) |
Jul 17, 2006 | 2.871 | 2.948 | 2.871 | 2.910 | 23,144 | -0.03(-0.98%) |
Jul 14, 2006 | 2.842 | 2.939 | 2.842 | 2.939 | 9,652 | +0.00(+0.00%) |
Jul 13, 2006 | 2.997 | 3.016 | 2.891 | 2.939 | 40,892 | -0.07(-2.24%) |
Jul 12, 2006 | 2.987 | 3.025 | 2.987 | 3.006 | 10,897 | -0.01(-0.32%) |
Jul 11, 2006 | 2.948 | 3.020 | 2.939 | 3.016 | 28,956 | +0.03(+0.97%) |
Jul 10, 2006 | 2.987 | 3.025 | 2.939 | 2.987 | 78,463 | +0.00(+0.00%) |
Jul 07, 2006 | 3.054 | 3.083 | 2.958 | 2.987 | 63,725 | -0.11(-3.43%) |
Jul 06, 2006 | 3.083 | 3.160 | 3.045 | 3.093 | 14,115 | -0.03(-0.93%) |
Jul 05, 2006 | 3.112 | 3.180 | 3.006 | 3.122 | 86,454 | -0.08(-2.41%) |
Jul 03, 2006 | 3.295 | 3.314 | 3.199 | 3.199 | 9,652 | -0.08(-2.35%) |
Jun 30, 2006 | 3.122 | 3.276 | 3.093 | 3.276 | 24,908 | +0.19(+6.25%) |
Jun 29, 2006 | 3.112 | 3.180 | 3.025 | 3.083 | 150,387 | -0.01(-0.31%) |
Jun 28, 2006 | 3.160 | 3.160 | 3.083 | 3.093 | 211,414 | -0.06(-1.83%) |
Jun 27, 2006 | 3.141 | 3.228 | 3.141 | 3.151 | 52,516 | -0.03(-0.91%) |
Jun 26, 2006 | 3.035 | 3.180 | 3.035 | 3.180 | 125,374 | +0.19(+6.45%) |
Jun 23, 2006 | 3.093 | 3.093 | 2.881 | 2.987 | 135,961 | -0.08(-2.52%) |
Jun 22, 2006 | 3.131 | 3.151 | 3.035 | 3.064 | 88,011 | -0.07(-2.15%) |
Jun 21, 2006 | 3.266 | 3.266 | 3.131 | 3.131 | 274,828 | -0.07(-2.11%) |
Jun 20, 2006 | 3.305 | 3.324 | 3.199 | 3.199 | 88,841 | -0.11(-3.21%) |
Jun 19, 2006 | 3.247 | 3.372 | 3.199 | 3.305 | 204,875 | +0.11(+3.31%) |
Jun 16, 2006 | 3.189 | 3.247 | 3.189 | 3.199 | 11,935 | +0.00(+0.00%) |
Jun 15, 2006 | 3.064 | 3.228 | 3.064 | 3.199 | 463,409 | +0.17(+5.73%) |
Jun 14, 2006 | 2.948 | 3.035 | 2.765 | 3.025 | 511,255 | +0.10(+3.29%) |
Jun 13, 2006 | 3.083 | 3.083 | 2.842 | 2.929 | 238,917 | -0.16(-5.30%) |
Jun 12, 2006 | 3.324 | 3.324 | 3.064 | 3.093 | 184,533 | -0.23(-6.96%) |
Jun 09, 2006 | 3.449 | 3.449 | 3.295 | 3.324 | 117,694 | -0.04(-1.15%) |
Jun 08, 2006 | 3.613 | 3.632 | 3.363 | 3.363 | 452,511 | -0.24(-6.71%) |
Jun 07, 2006 | 3.536 | 3.661 | 3.498 | 3.604 | 133,781 | +0.06(+1.66%) |
Jun 06, 2006 | 3.623 | 3.623 | 3.420 | 3.546 | 115,203 | +0.02(+0.55%) |
Jun 05, 2006 | 3.555 | 3.642 | 3.488 | 3.526 | 322,362 | -0.11(-2.92%) |
Jun 02, 2006 | 3.652 | 3.690 | 3.604 | 3.632 | 145,924 | -0.07(-1.82%) |