Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 2.860 | 2.873 | 2.849 | 2.860 | 4,470,280 | -0.01(-0.23%) |
Aug 30, 2006 | 2.885 | 2.924 | 2.857 | 2.867 | 4,711,193 | +0.00(+0.06%) |
Aug 29, 2006 | 2.860 | 2.881 | 2.837 | 2.865 | 10,452,751 | +0.08(+3.06%) |
Aug 28, 2006 | 2.726 | 2.809 | 2.718 | 2.780 | 5,798,460 | +0.04(+1.43%) |
Aug 25, 2006 | 2.715 | 2.757 | 2.708 | 2.741 | 12,133,275 | +0.01(+0.24%) |
Aug 24, 2006 | 2.747 | 2.751 | 2.707 | 2.734 | 6,383,139 | -0.02(-0.65%) |
Aug 23, 2006 | 2.759 | 2.801 | 2.710 | 2.752 | 7,676,522 | -0.02(-0.82%) |
Aug 22, 2006 | 2.783 | 2.809 | 2.731 | 2.775 | 11,545,762 | -0.02(-0.76%) |
Aug 21, 2006 | 2.839 | 2.839 | 2.754 | 2.796 | 7,472,137 | -0.04(-1.55%) |
Aug 18, 2006 | 2.873 | 2.873 | 2.790 | 2.841 | 5,076,919 | -0.01(-0.46%) |
Aug 17, 2006 | 2.780 | 2.888 | 2.762 | 2.854 | 11,113,790 | +0.04(+1.39%) |
Aug 16, 2006 | 2.823 | 2.827 | 2.772 | 2.814 | 19,693,930 | -0.00(-0.06%) |
Aug 15, 2006 | 2.736 | 2.930 | 2.715 | 2.816 | 58,102,736 | -0.24(-7.76%) |
Aug 14, 2006 | 3.107 | 3.123 | 3.033 | 3.053 | 21,799,940 | -0.01(-0.48%) |
Aug 11, 2006 | 3.033 | 3.117 | 3.025 | 3.068 | 10,239,200 | +0.03(+1.08%) |
Aug 10, 2006 | 3.004 | 3.056 | 2.958 | 3.035 | 5,488,131 | +0.02(+0.54%) |
Aug 09, 2006 | 3.032 | 3.055 | 2.958 | 3.019 | 8,141,437 | -0.02(-0.59%) |
Aug 08, 2006 | 3.104 | 3.120 | 3.024 | 3.037 | 3,551,006 | -0.01(-0.19%) |
Aug 07, 2006 | 3.024 | 3.063 | 3.002 | 3.042 | 4,499,521 | -0.01(-0.24%) |
Aug 04, 2006 | 3.058 | 3.120 | 3.020 | 3.050 | 7,536,651 | +0.01(+0.21%) |
Aug 03, 2006 | 2.983 | 3.094 | 2.966 | 3.043 | 10,654,009 | +0.10(+3.44%) |
Aug 02, 2006 | 2.932 | 2.976 | 2.906 | 2.942 | 8,284,483 | +0.05(+1.64%) |
Aug 01, 2006 | 2.811 | 2.921 | 2.780 | 2.894 | 8,924,861 | +0.07(+2.37%) |
Jul 31, 2006 | 2.744 | 2.858 | 2.744 | 2.827 | 5,274,862 | +0.02(+0.76%) |
Jul 28, 2006 | 2.736 | 2.823 | 2.716 | 2.806 | 5,571,852 | +0.02(+0.64%) |
Jul 27, 2006 | 2.894 | 2.909 | 2.765 | 2.788 | 6,361,278 | -0.08(-2.79%) |
Jul 26, 2006 | 2.922 | 2.922 | 2.798 | 2.868 | 7,866,027 | -0.03(-1.07%) |
Jul 25, 2006 | 2.934 | 2.952 | 2.852 | 2.899 | 9,765,242 | -0.03(-1.06%) |
Jul 24, 2006 | 2.842 | 2.948 | 2.805 | 2.930 | 17,559,230 | +0.12(+4.31%) |
Jul 21, 2006 | 2.943 | 2.971 | 2.752 | 2.809 | 41,285,484 | -0.24(-7.93%) |
Jul 20, 2006 | 3.239 | 3.251 | 3.019 | 3.051 | 18,708,844 | -0.17(-5.32%) |
Jul 19, 2006 | 3.146 | 3.228 | 3.140 | 3.223 | 15,326,747 | -0.08(-2.42%) |
Jul 18, 2006 | 3.383 | 3.393 | 3.231 | 3.303 | 11,051,846 | -0.08(-2.32%) |
Jul 17, 2006 | 3.386 | 3.421 | 3.293 | 3.381 | 7,322,012 | -0.03(-1.00%) |
Jul 14, 2006 | 3.417 | 3.489 | 3.329 | 3.416 | 6,884,839 | -0.01(-0.38%) |
Jul 13, 2006 | 3.403 | 3.489 | 3.323 | 3.429 | 9,788,921 | +0.00(+0.03%) |
Jul 12, 2006 | 3.406 | 3.506 | 3.380 | 3.428 | 6,333,793 | -0.03(-0.83%) |
Jul 11, 2006 | 3.579 | 3.579 | 3.365 | 3.457 | 14,895,638 | -0.16(-4.30%) |
Jul 10, 2006 | 3.597 | 3.668 | 3.571 | 3.612 | 5,389,200 | -0.04(-1.12%) |
Jul 07, 2006 | 3.733 | 3.739 | 3.601 | 3.653 | 5,832,748 | -0.08(-2.15%) |
Jul 06, 2006 | 3.703 | 3.775 | 3.685 | 3.733 | 10,171,296 | +0.03(+0.75%) |
Jul 05, 2006 | 3.718 | 3.721 | 3.648 | 3.705 | 6,302,827 | -0.00(-0.13%) |
Jul 03, 2006 | 3.694 | 3.759 | 3.661 | 3.710 | 4,128,569 | +0.06(+1.66%) |
Jun 30, 2006 | 3.694 | 3.741 | 3.636 | 3.650 | 5,306,795 | -0.04(-1.06%) |
Jun 29, 2006 | 3.579 | 3.731 | 3.563 | 3.689 | 11,103,395 | +0.11(+3.06%) |
Jun 28, 2006 | 3.599 | 3.605 | 3.489 | 3.579 | 6,194,252 | +0.06(+1.69%) |
Jun 27, 2006 | 3.689 | 3.689 | 3.478 | 3.520 | 9,566,204 | -0.14(-3.86%) |
Jun 26, 2006 | 3.646 | 3.725 | 3.612 | 3.661 | 6,996,601 | +0.06(+1.73%) |
Jun 23, 2006 | 3.511 | 3.635 | 3.452 | 3.599 | 5,990,332 | +0.11(+3.14%) |
Jun 22, 2006 | 3.473 | 3.511 | 3.442 | 3.489 | 3,666,953 | +0.00(+0.14%) |
Jun 21, 2006 | 3.375 | 3.563 | 3.334 | 3.484 | 12,704,182 | +0.17(+4.97%) |
Jun 20, 2006 | 3.301 | 3.341 | 3.264 | 3.319 | 4,541,464 | +0.04(+1.30%) |
Jun 19, 2006 | 3.287 | 3.310 | 3.251 | 3.277 | 5,044,375 | +0.01(+0.20%) |
Jun 16, 2006 | 3.318 | 3.324 | 3.269 | 3.270 | 4,365,646 | -0.04(-1.23%) |
Jun 15, 2006 | 3.301 | 3.355 | 3.270 | 3.311 | 6,075,375 | +0.04(+1.25%) |
Jun 14, 2006 | 3.189 | 3.306 | 3.189 | 3.270 | 5,224,744 | +0.04(+1.11%) |
Jun 13, 2006 | 3.228 | 3.292 | 3.172 | 3.234 | 9,224,390 | -0.04(-1.15%) |
Jun 12, 2006 | 3.324 | 3.390 | 3.262 | 3.272 | 6,832,990 | -0.11(-3.29%) |
Jun 09, 2006 | 3.368 | 3.432 | 3.332 | 3.383 | 6,964,980 | +0.05(+1.37%) |
Jun 08, 2006 | 3.378 | 3.411 | 3.236 | 3.337 | 12,121,191 | -0.06(-1.64%) |
Jun 07, 2006 | 3.427 | 3.470 | 3.367 | 3.393 | 5,874,379 | -0.02(-0.67%) |
Jun 06, 2006 | 3.365 | 3.480 | 3.352 | 3.416 | 7,510,017 | +0.04(+1.31%) |
Jun 05, 2006 | 3.417 | 3.437 | 3.364 | 3.372 | 5,438,301 | -0.05(-1.48%) |
Jun 02, 2006 | 3.406 | 3.524 | 3.398 | 3.422 | 16,889,146 | +0.05(+1.50%) |