Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.987 | 3.993 | 3.817 | 3.862 | 3,224,800 | -0.08(-1.97%) |
Aug 30, 2006 | 3.850 | 3.960 | 3.848 | 3.940 | 3,978,800 | +0.04(+1.16%) |
Aug 29, 2006 | 3.947 | 3.973 | 3.835 | 3.895 | 4,953,200 | -0.06(-1.58%) |
Aug 28, 2006 | 3.925 | 4.025 | 3.775 | 3.958 | 11,277,600 | -0.17(-4.12%) |
Aug 25, 2006 | 4.473 | 4.473 | 4.082 | 4.128 | 9,447,200 | -0.34(-7.71%) |
Aug 24, 2006 | 4.470 | 4.485 | 4.400 | 4.473 | 1,906,400 | +0.03(+0.73%) |
Aug 23, 2006 | 4.482 | 4.530 | 4.435 | 4.440 | 1,982,000 | -0.04(-0.95%) |
Aug 22, 2006 | 4.475 | 4.513 | 4.452 | 4.482 | 2,232,800 | +0.01(+0.22%) |
Aug 21, 2006 | 4.500 | 4.515 | 4.430 | 4.473 | 4,744,800 | -0.04(-0.89%) |
Aug 18, 2006 | 4.505 | 4.572 | 4.455 | 4.513 | 4,449,600 | +0.03(+0.61%) |
Aug 17, 2006 | 4.412 | 4.525 | 4.378 | 4.485 | 4,297,200 | +0.07(+1.64%) |
Aug 16, 2006 | 4.338 | 4.425 | 4.315 | 4.412 | 4,333,200 | +0.11(+2.50%) |
Aug 15, 2006 | 4.367 | 4.388 | 4.303 | 4.305 | 3,052,800 | -0.01(-0.17%) |
Aug 14, 2006 | 4.303 | 4.388 | 4.285 | 4.312 | 3,279,600 | +0.04(+0.94%) |
Aug 11, 2006 | 4.312 | 4.327 | 4.240 | 4.272 | 3,032,400 | -0.04(-0.93%) |
Aug 10, 2006 | 4.268 | 4.345 | 4.213 | 4.312 | 3,793,600 | +0.05(+1.11%) |
Aug 09, 2006 | 4.240 | 4.350 | 4.220 | 4.265 | 2,220,000 | -0.06(-1.44%) |
Aug 08, 2006 | 4.353 | 4.415 | 4.317 | 4.327 | 2,185,600 | -0.01(-0.23%) |
Aug 07, 2006 | 4.338 | 4.428 | 4.317 | 4.338 | 4,283,600 | +0.00(+0.00%) |
Aug 04, 2006 | 4.253 | 4.353 | 4.237 | 4.338 | 7,009,600 | +0.17(+4.02%) |
Aug 03, 2006 | 4.043 | 4.235 | 4.018 | 4.170 | 4,736,800 | +0.13(+3.15%) |
Aug 02, 2006 | 3.980 | 4.067 | 3.978 | 4.043 | 4,170,400 | +0.07(+1.83%) |
Aug 01, 2006 | 4.060 | 4.060 | 3.735 | 3.970 | 7,291,600 | -0.09(-2.28%) |
Jul 31, 2006 | 3.928 | 4.090 | 3.902 | 4.062 | 3,844,800 | +0.15(+3.77%) |
Jul 28, 2006 | 3.933 | 4.010 | 3.848 | 3.915 | 4,634,400 | +0.06(+1.49%) |
Jul 27, 2006 | 3.947 | 4.020 | 3.835 | 3.857 | 4,134,000 | -0.06(-1.66%) |
Jul 26, 2006 | 3.975 | 4.062 | 3.880 | 3.922 | 10,884,000 | -0.07(-1.69%) |
Jul 25, 2006 | 3.850 | 4.200 | 3.672 | 3.990 | 13,607,600 | +0.28(+7.47%) |
Jul 24, 2006 | 3.640 | 3.822 | 3.625 | 3.712 | 7,467,600 | +0.07(+2.06%) |
Jul 21, 2006 | 3.680 | 3.683 | 3.575 | 3.638 | 6,259,200 | -0.04(-1.15%) |
Jul 20, 2006 | 3.725 | 3.763 | 3.640 | 3.680 | 5,458,000 | -0.03(-0.74%) |
Jul 19, 2006 | 3.400 | 3.748 | 3.325 | 3.708 | 14,360,800 | +0.31(+9.04%) |
Jul 18, 2006 | 3.750 | 3.800 | 3.312 | 3.400 | 80,399,600 | -1.86(-35.36%) |
Jul 17, 2006 | 5.160 | 5.345 | 5.160 | 5.260 | 6,840,000 | +0.13(+2.58%) |
Jul 14, 2006 | 5.205 | 5.213 | 5.025 | 5.128 | 10,682,400 | -0.11(-2.05%) |
Jul 13, 2006 | 5.497 | 5.500 | 5.115 | 5.235 | 17,622,400 | -0.26(-4.77%) |
Jul 12, 2006 | 5.673 | 5.705 | 5.482 | 5.497 | 7,693,600 | -0.18(-3.13%) |
Jul 11, 2006 | 5.853 | 5.853 | 5.575 | 5.675 | 8,793,600 | -0.21(-3.53%) |
Jul 10, 2006 | 5.812 | 5.933 | 5.755 | 5.883 | 5,625,600 | +0.09(+1.55%) |
Jul 07, 2006 | 5.812 | 5.883 | 5.772 | 5.793 | 3,365,600 | -0.04(-0.77%) |
Jul 06, 2006 | 5.862 | 5.940 | 5.790 | 5.838 | 3,539,200 | -0.04(-0.68%) |
Jul 05, 2006 | 5.902 | 5.907 | 5.815 | 5.878 | 2,862,400 | -0.06(-1.05%) |
Jul 03, 2006 | 5.850 | 5.968 | 5.790 | 5.940 | 1,455,200 | +0.06(+0.98%) |
Jun 30, 2006 | 5.980 | 6.020 | 5.808 | 5.883 | 6,319,200 | -0.10(-1.71%) |
Jun 29, 2006 | 5.885 | 6.000 | 5.790 | 5.985 | 4,126,400 | +0.16(+2.75%) |
Jun 28, 2006 | 5.963 | 6.015 | 5.720 | 5.825 | 6,297,600 | -0.12(-1.98%) |
Jun 27, 2006 | 6.120 | 6.200 | 5.923 | 5.942 | 5,180,000 | -0.21(-3.37%) |
Jun 26, 2006 | 6.138 | 6.250 | 6.088 | 6.150 | 4,125,600 | -0.05(-0.81%) |
Jun 23, 2006 | 6.250 | 6.362 | 6.133 | 6.200 | 6,248,000 | +0.14(+2.35%) |
Jun 22, 2006 | 6.100 | 6.125 | 6.025 | 6.058 | 11,696,000 | -0.07(-1.14%) |
Jun 21, 2006 | 6.120 | 6.255 | 6.037 | 6.128 | 20,256,000 | -0.48(-7.26%) |
Jun 20, 2006 | 6.938 | 6.995 | 6.605 | 6.607 | 6,132,000 | -0.30(-4.31%) |
Jun 19, 2006 | 7.062 | 7.075 | 6.850 | 6.905 | 4,954,400 | -0.13(-1.88%) |
Jun 16, 2006 | 7.058 | 7.120 | 6.960 | 7.037 | 6,188,000 | -0.02(-0.25%) |
Jun 15, 2006 | 7.058 | 7.122 | 6.812 | 7.055 | 4,875,200 | +0.01(+0.18%) |
Jun 14, 2006 | 6.912 | 7.055 | 6.888 | 7.043 | 3,520,800 | +0.14(+1.95%) |
Jun 13, 2006 | 6.952 | 7.058 | 6.872 | 6.907 | 4,476,800 | -0.04(-0.61%) |
Jun 12, 2006 | 6.987 | 7.050 | 6.870 | 6.950 | 6,207,200 | -0.08(-1.10%) |
Jun 09, 2006 | 6.815 | 7.067 | 6.815 | 7.027 | 6,543,200 | +0.27(+4.00%) |
Jun 08, 2006 | 6.580 | 6.805 | 6.545 | 6.758 | 5,570,400 | +0.18(+2.70%) |
Jun 07, 2006 | 6.515 | 6.685 | 6.473 | 6.580 | 2,487,200 | +0.08(+1.15%) |
Jun 06, 2006 | 6.607 | 6.688 | 6.425 | 6.505 | 4,936,800 | -0.01(-0.15%) |
Jun 05, 2006 | 6.688 | 6.688 | 6.490 | 6.515 | 2,907,200 | -0.15(-2.29%) |
Jun 02, 2006 | 6.625 | 6.707 | 6.532 | 6.668 | 4,607,200 | +0.07(+1.06%) |