Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 4.648 | 4.767 | 4.631 | 4.662 | 1,144,510 | +0.04(+0.83%) |
Aug 30, 2006 | 4.526 | 4.641 | 4.492 | 4.624 | 908,715 | +0.10(+2.15%) |
Aug 29, 2006 | 4.457 | 4.596 | 4.432 | 4.526 | 866,496 | +0.07(+1.64%) |
Aug 28, 2006 | 4.415 | 4.453 | 4.342 | 4.453 | 1,172,943 | +0.11(+2.57%) |
Aug 25, 2006 | 4.331 | 4.429 | 4.311 | 4.342 | 1,179,549 | +0.01(+0.32%) |
Aug 24, 2006 | 4.293 | 4.335 | 4.269 | 4.328 | 955,529 | +0.06(+1.39%) |
Aug 23, 2006 | 4.248 | 4.335 | 4.248 | 4.269 | 874,250 | +0.02(+0.57%) |
Aug 22, 2006 | 4.171 | 4.265 | 4.171 | 4.244 | 842,371 | +0.09(+2.09%) |
Aug 21, 2006 | 4.126 | 4.205 | 4.105 | 4.157 | 961,561 | +0.03(+0.76%) |
Aug 18, 2006 | 4.126 | 4.150 | 4.098 | 4.126 | 733,233 | +0.00(+0.00%) |
Aug 17, 2006 | 4.102 | 4.150 | 4.091 | 4.126 | 659,708 | +0.03(+0.85%) |
Aug 16, 2006 | 4.175 | 4.175 | 4.081 | 4.091 | 649,944 | -0.05(-1.18%) |
Aug 15, 2006 | 4.143 | 4.161 | 4.112 | 4.140 | 1,135,032 | +0.02(+0.42%) |
Aug 14, 2006 | 4.206 | 4.206 | 4.074 | 4.122 | 827,723 | -0.08(-1.99%) |
Aug 11, 2006 | 4.279 | 4.283 | 4.196 | 4.206 | 497,151 | -0.07(-1.63%) |
Aug 10, 2006 | 4.196 | 4.311 | 4.171 | 4.276 | 915,321 | +0.01(+0.25%) |
Aug 09, 2006 | 4.283 | 4.293 | 4.234 | 4.265 | 614,330 | +0.05(+1.24%) |
Aug 08, 2006 | 4.283 | 4.290 | 4.196 | 4.213 | 817,958 | -0.07(-1.55%) |
Aug 07, 2006 | 4.283 | 4.342 | 4.255 | 4.279 | 1,075,868 | +0.01(+0.33%) |
Aug 04, 2006 | 4.283 | 4.286 | 4.237 | 4.265 | 634,147 | +0.00(+0.00%) |
Aug 03, 2006 | 4.265 | 4.283 | 4.251 | 4.265 | 563,782 | +0.00(+0.00%) |
Aug 02, 2006 | 4.265 | 4.283 | 4.251 | 4.265 | 390,023 | +0.02(+0.41%) |
Aug 01, 2006 | 4.272 | 4.276 | 4.196 | 4.248 | 671,197 | +0.00(+0.00%) |
Jul 31, 2006 | 4.283 | 4.286 | 4.241 | 4.248 | 690,152 | -0.00(-0.08%) |
Jul 28, 2006 | 4.178 | 4.276 | 4.178 | 4.251 | 560,910 | +0.09(+2.09%) |
Jul 27, 2006 | 4.272 | 4.283 | 4.161 | 4.164 | 649,369 | -0.08(-1.97%) |
Jul 26, 2006 | 4.328 | 4.331 | 4.237 | 4.248 | 771,718 | -0.07(-1.61%) |
Jul 25, 2006 | 4.335 | 4.349 | 4.265 | 4.317 | 736,679 | +0.00(+0.00%) |
Jul 24, 2006 | 4.185 | 4.342 | 4.230 | 4.317 | 793,259 | +0.14(+3.25%) |
Jul 21, 2006 | 4.244 | 4.265 | 4.182 | 4.182 | 776,888 | -0.06(-1.40%) |
Jul 20, 2006 | 4.283 | 4.300 | 4.196 | 4.241 | 688,716 | -0.02(-0.57%) |
Jul 19, 2006 | 4.199 | 4.265 | 4.178 | 4.265 | 1,181,559 | +0.07(+1.66%) |
Jul 18, 2006 | 4.154 | 4.213 | 4.143 | 4.196 | 902,971 | +0.03(+0.84%) |
Jul 17, 2006 | 4.032 | 4.185 | 4.022 | 4.161 | 622,946 | +0.15(+3.64%) |
Jul 14, 2006 | 4.154 | 4.154 | 4.001 | 4.015 | 570,101 | -0.11(-2.70%) |
Jul 13, 2006 | 4.178 | 4.217 | 4.126 | 4.126 | 761,379 | -0.07(-1.58%) |
Jul 12, 2006 | 4.206 | 4.213 | 4.161 | 4.192 | 1,029,915 | +0.00(+0.00%) |
Jul 11, 2006 | 4.161 | 4.210 | 4.074 | 4.192 | 810,778 | +0.07(+1.60%) |
Jul 10, 2006 | 4.018 | 4.178 | 4.018 | 4.126 | 527,307 | +0.14(+3.58%) |
Jul 07, 2006 | 4.049 | 4.126 | 3.980 | 3.983 | 775,165 | -0.07(-1.72%) |
Jul 06, 2006 | 4.004 | 4.077 | 4.004 | 4.053 | 926,522 | +0.06(+1.57%) |
Jul 05, 2006 | 4.049 | 4.060 | 3.959 | 3.990 | 941,743 | -0.03(-0.78%) |
Jul 03, 2006 | 3.917 | 4.049 | 3.917 | 4.022 | 626,680 | +0.18(+4.62%) |
Jun 30, 2006 | 3.900 | 3.900 | 3.809 | 3.844 | 4,790,285 | -0.06(-1.43%) |
Jun 29, 2006 | 3.847 | 3.952 | 3.840 | 3.900 | 2,141,684 | +0.05(+1.36%) |
Jun 28, 2006 | 3.813 | 3.865 | 3.799 | 3.847 | 780,622 | +0.05(+1.38%) |
Jun 27, 2006 | 3.795 | 3.830 | 3.781 | 3.795 | 581,876 | +0.00(+0.00%) |
Jun 26, 2006 | 3.830 | 3.844 | 3.795 | 3.795 | 876,835 | -0.03(-0.73%) |
Jun 23, 2006 | 3.896 | 3.966 | 3.813 | 3.823 | 1,123,544 | -0.04(-0.99%) |
Jun 22, 2006 | 3.673 | 3.907 | 3.666 | 3.861 | 1,458,425 | +0.19(+5.12%) |
Jun 21, 2006 | 3.673 | 3.705 | 3.632 | 3.673 | 1,985,158 | +0.00(+0.00%) |
Jun 20, 2006 | 3.726 | 3.726 | 3.673 | 3.673 | 488,822 | -0.05(-1.40%) |
Jun 19, 2006 | 3.746 | 3.774 | 3.715 | 3.726 | 959,837 | -0.02(-0.65%) |
Jun 16, 2006 | 3.778 | 3.795 | 3.739 | 3.750 | 1,129,288 | -0.06(-1.64%) |
Jun 15, 2006 | 3.987 | 3.994 | 3.799 | 3.813 | 2,246,514 | +0.09(+2.43%) |
Jun 14, 2006 | 4.004 | 4.022 | 3.687 | 3.722 | 4,143,213 | -0.30(-7.45%) |
Jun 13, 2006 | 4.230 | 4.248 | 4.004 | 4.022 | 572,973 | -0.23(-5.33%) |
Jun 12, 2006 | 4.349 | 4.349 | 4.230 | 4.248 | 572,111 | -0.07(-1.61%) |
Jun 09, 2006 | 4.317 | 4.352 | 4.290 | 4.317 | 426,498 | +0.03(+0.81%) |
Jun 08, 2006 | 4.258 | 4.283 | 4.178 | 4.283 | 641,040 | +0.05(+1.23%) |
Jun 07, 2006 | 4.196 | 4.244 | 4.178 | 4.230 | 601,980 | +0.05(+1.25%) |
Jun 06, 2006 | 4.161 | 4.178 | 4.132 | 4.178 | 589,056 | +0.03(+0.84%) |
Jun 05, 2006 | 4.213 | 4.241 | 4.143 | 4.143 | 385,715 | -0.06(-1.49%) |
Jun 02, 2006 | 4.283 | 4.291 | 4.185 | 4.206 | 639,317 | +0.03(+0.75%) |