Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 1.859 | 1.919 | 1.833 | 1.888 | 282,638 | +0.05(+2.49%) |
Aug 30, 2006 | 1.826 | 1.864 | 1.824 | 1.842 | 123,651 | +0.04(+2.07%) |
Aug 29, 2006 | 1.766 | 1.851 | 1.760 | 1.805 | 169,160 | +0.02(+1.40%) |
Aug 28, 2006 | 1.709 | 1.780 | 1.702 | 1.780 | 148,968 | +0.07(+4.37%) |
Aug 25, 2006 | 1.683 | 1.726 | 1.677 | 1.705 | 83,970 | +0.01(+0.69%) |
Aug 24, 2006 | 1.748 | 1.779 | 1.691 | 1.694 | 236,210 | -0.05(-2.85%) |
Aug 23, 2006 | 1.833 | 1.833 | 1.743 | 1.743 | 122,054 | -0.07(-4.10%) |
Aug 22, 2006 | 1.787 | 1.842 | 1.786 | 1.818 | 243,876 | +0.03(+1.56%) |
Aug 21, 2006 | 1.786 | 1.820 | 1.784 | 1.790 | 112,833 | -0.01(-0.73%) |
Aug 18, 2006 | 1.860 | 1.860 | 1.751 | 1.803 | 183,059 | -0.04(-2.40%) |
Aug 17, 2006 | 1.804 | 1.857 | 1.804 | 1.847 | 127,952 | +0.03(+1.71%) |
Aug 16, 2006 | 1.822 | 1.847 | 1.777 | 1.816 | 210,609 | +0.01(+0.52%) |
Aug 15, 2006 | 1.760 | 1.809 | 1.737 | 1.807 | 99,690 | +0.07(+4.26%) |
Aug 14, 2006 | 1.741 | 1.743 | 1.708 | 1.733 | 179,033 | +0.01(+0.81%) |
Aug 11, 2006 | 1.751 | 1.755 | 1.714 | 1.719 | 239,781 | -0.03(-1.64%) |
Aug 10, 2006 | 1.804 | 1.804 | 1.728 | 1.748 | 186,974 | -0.07(-4.01%) |
Aug 09, 2006 | 1.847 | 1.866 | 1.809 | 1.821 | 211,699 | +0.01(+0.60%) |
Aug 08, 2006 | 1.903 | 1.913 | 1.787 | 1.810 | 277,770 | -0.07(-3.76%) |
Aug 07, 2006 | 1.857 | 1.881 | 1.786 | 1.881 | 253,242 | +0.00(+0.25%) |
Aug 04, 2006 | 1.887 | 1.925 | 1.741 | 1.876 | 431,297 | -0.02(-0.94%) |
Aug 03, 2006 | 1.774 | 1.894 | 1.774 | 1.894 | 173,307 | +0.09(+5.26%) |
Aug 02, 2006 | 1.767 | 1.836 | 1.767 | 1.799 | 175,753 | +0.05(+2.89%) |
Aug 01, 2006 | 1.790 | 1.790 | 1.735 | 1.749 | 399,249 | -0.07(-3.60%) |
Jul 31, 2006 | 1.806 | 1.836 | 1.799 | 1.814 | 92,916 | -0.04(-2.34%) |
Jul 28, 2006 | 1.814 | 1.868 | 1.794 | 1.857 | 346,871 | +0.06(+3.46%) |
Jul 27, 2006 | 1.851 | 1.882 | 1.771 | 1.795 | 363,698 | -0.03(-1.91%) |
Jul 26, 2006 | 1.856 | 1.865 | 1.823 | 1.830 | 329,392 | -0.05(-2.48%) |
Jul 25, 2006 | 1.845 | 1.906 | 1.820 | 1.877 | 205,286 | +0.03(+1.38%) |
Jul 24, 2006 | 1.846 | 1.903 | 1.794 | 1.851 | 259,012 | +0.02(+1.06%) |
Jul 21, 2006 | 1.779 | 1.836 | 1.743 | 1.832 | 238,588 | +0.04(+2.43%) |
Jul 20, 2006 | 1.965 | 1.979 | 1.784 | 1.788 | 421,630 | -0.18(-9.08%) |
Jul 19, 2006 | 1.816 | 1.987 | 1.812 | 1.967 | 442,629 | +0.14(+7.93%) |
Jul 18, 2006 | 1.767 | 1.835 | 1.733 | 1.823 | 332,835 | +0.08(+4.45%) |
Jul 17, 2006 | 1.707 | 1.773 | 1.707 | 1.745 | 119,993 | +0.02(+1.22%) |
Jul 14, 2006 | 1.747 | 1.762 | 1.693 | 1.724 | 294,142 | -0.04(-2.46%) |
Jul 13, 2006 | 1.828 | 1.828 | 1.759 | 1.767 | 140,752 | -0.08(-4.53%) |
Jul 12, 2006 | 1.859 | 1.880 | 1.850 | 1.851 | 159,811 | -0.02(-0.83%) |
Jul 11, 2006 | 1.861 | 1.915 | 1.826 | 1.867 | 218,765 | -0.01(-0.62%) |
Jul 10, 2006 | 1.871 | 1.981 | 1.864 | 1.878 | 234,226 | +0.01(+0.79%) |
Jul 07, 2006 | 1.955 | 1.955 | 1.847 | 1.864 | 173,805 | -0.11(-5.36%) |
Jul 06, 2006 | 2.073 | 2.097 | 1.932 | 1.969 | 598,895 | -0.11(-5.37%) |
Jul 05, 2006 | 2.050 | 2.092 | 2.007 | 2.081 | 193,112 | +0.03(+1.32%) |
Jul 03, 2006 | 2.018 | 2.079 | 1.996 | 2.054 | 132,279 | +0.06(+3.08%) |
Jun 30, 2006 | 1.976 | 2.031 | 1.942 | 1.993 | 780,581 | +0.02(+0.94%) |
Jun 29, 2006 | 1.815 | 1.998 | 1.815 | 1.974 | 213,768 | +0.17(+9.52%) |
Jun 28, 2006 | 1.764 | 1.803 | 1.729 | 1.802 | 266,257 | +0.06(+3.16%) |
Jun 27, 2006 | 1.715 | 1.803 | 1.715 | 1.747 | 527,407 | +0.04(+2.37%) |
Jun 26, 2006 | 1.650 | 1.710 | 1.650 | 1.707 | 264,420 | +0.05(+3.24%) |
Jun 23, 2006 | 1.667 | 1.682 | 1.645 | 1.653 | 123,436 | -0.01(-0.42%) |
Jun 22, 2006 | 1.669 | 1.683 | 1.639 | 1.660 | 114,756 | -0.03(-1.52%) |
Jun 21, 2006 | 1.652 | 1.701 | 1.650 | 1.686 | 113,417 | +0.04(+2.16%) |
Jun 20, 2006 | 1.681 | 1.699 | 1.649 | 1.650 | 248,366 | -0.05(-2.70%) |
Jun 19, 2006 | 1.708 | 1.715 | 1.673 | 1.696 | 94,753 | -0.01(-0.46%) |
Jun 16, 2006 | 1.734 | 1.812 | 1.583 | 1.704 | 1,299,112 | -0.04(-2.23%) |
Jun 15, 2006 | 1.663 | 1.750 | 1.663 | 1.743 | 370,858 | +0.08(+4.96%) |
Jun 14, 2006 | 1.585 | 1.660 | 1.569 | 1.660 | 437,307 | +0.03(+2.00%) |
Jun 13, 2006 | 1.712 | 1.763 | 1.619 | 1.628 | 527,150 | -0.07(-4.21%) |
Jun 12, 2006 | 1.733 | 1.747 | 1.676 | 1.699 | 241,000 | -0.03(-1.97%) |
Jun 09, 2006 | 1.739 | 1.801 | 1.728 | 1.733 | 187,541 | +0.02(+0.95%) |
Jun 08, 2006 | 1.786 | 1.851 | 1.677 | 1.717 | 172,199 | -0.09(-5.03%) |
Jun 07, 2006 | 1.747 | 1.853 | 1.739 | 1.808 | 584,137 | +0.08(+4.44%) |
Jun 06, 2006 | 1.738 | 1.812 | 1.730 | 1.731 | 75,480 | -0.02(-0.89%) |
Jun 05, 2006 | 1.871 | 1.906 | 1.746 | 1.746 | 216,721 | -0.14(-7.64%) |
Jun 02, 2006 | 1.859 | 1.894 | 1.810 | 1.891 | 113,254 | +0.04(+2.40%) |