Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.034 | 3.053 | 3.011 | 3.021 | 529,525 | +0.00(+0.00%) |
Aug 30, 2006 | 3.011 | 3.036 | 2.996 | 3.021 | 854,999 | +0.01(+0.45%) |
Aug 29, 2006 | 3.011 | 3.011 | 3.002 | 3.007 | 368,328 | -0.00(-0.13%) |
Aug 28, 2006 | 2.990 | 3.011 | 2.990 | 3.011 | 886,069 | +0.01(+0.38%) |
Aug 25, 2006 | 3.030 | 3.049 | 2.986 | 3.000 | 560,652 | +0.00(+0.06%) |
Aug 24, 2006 | 2.992 | 3.011 | 2.980 | 2.998 | 677,785 | +0.02(+0.71%) |
Aug 23, 2006 | 2.973 | 2.992 | 2.969 | 2.977 | 646,923 | +0.00(+0.13%) |
Aug 22, 2006 | 2.973 | 2.990 | 2.948 | 2.973 | 627,903 | +0.01(+0.45%) |
Aug 21, 2006 | 2.961 | 2.961 | 2.934 | 2.959 | 343,478 | +0.02(+0.56%) |
Aug 18, 2006 | 2.961 | 2.963 | 2.938 | 2.943 | 284,607 | -0.01(-0.23%) |
Aug 17, 2006 | 2.936 | 2.982 | 2.936 | 2.950 | 463,301 | -0.01(-0.26%) |
Aug 16, 2006 | 2.992 | 2.992 | 2.955 | 2.957 | 587,729 | -0.02(-0.52%) |
Aug 15, 2006 | 2.965 | 3.002 | 2.950 | 2.973 | 389,878 | +0.00(+0.06%) |
Aug 14, 2006 | 2.955 | 3.011 | 2.932 | 2.971 | 670,167 | +0.03(+1.04%) |
Aug 11, 2006 | 2.908 | 2.954 | 2.896 | 2.940 | 2,716,497 | +0.01(+0.20%) |
Aug 10, 2006 | 3.103 | 3.103 | 2.932 | 2.934 | 466,018 | -0.11(-3.65%) |
Aug 09, 2006 | 3.055 | 3.055 | 3.015 | 3.046 | 287,198 | +0.02(+0.83%) |
Aug 08, 2006 | 2.992 | 3.021 | 2.971 | 3.021 | 329,760 | +0.05(+1.68%) |
Aug 07, 2006 | 3.069 | 3.069 | 2.925 | 2.971 | 643,581 | -0.10(-3.19%) |
Aug 04, 2006 | 3.107 | 3.109 | 3.015 | 3.069 | 343,332 | -0.03(-0.93%) |
Aug 03, 2006 | 3.165 | 3.182 | 3.088 | 3.097 | 284,356 | -0.03(-0.86%) |
Aug 02, 2006 | 3.216 | 3.218 | 3.124 | 3.124 | 283,360 | -0.09(-2.86%) |
Aug 01, 2006 | 3.155 | 3.232 | 3.126 | 3.216 | 330,078 | +0.11(+3.45%) |
Jul 31, 2006 | 3.107 | 3.126 | 3.071 | 3.109 | 52,249 | +0.02(+0.68%) |
Jul 28, 2006 | 3.099 | 3.126 | 3.076 | 3.088 | 21,914 | +0.01(+0.37%) |
Jul 27, 2006 | 3.136 | 3.136 | 3.074 | 3.076 | 68,433 | +0.00(+0.00%) |
Jul 26, 2006 | 3.049 | 3.117 | 3.049 | 3.076 | 93,977 | +0.03(+1.07%) |
Jul 25, 2006 | 3.049 | 3.101 | 3.038 | 3.044 | 57,390 | -0.00(-0.06%) |
Jul 24, 2006 | 3.107 | 3.107 | 3.046 | 3.046 | 48,605 | -0.03(-1.00%) |
Jul 21, 2006 | 3.021 | 3.099 | 3.021 | 3.076 | 82,490 | +0.04(+1.45%) |
Jul 20, 2006 | 3.128 | 3.128 | 3.009 | 3.032 | 131,288 | -0.09(-2.77%) |
Jul 19, 2006 | 3.124 | 3.126 | 3.111 | 3.119 | 89,409 | -0.01(-0.18%) |
Jul 18, 2006 | 3.117 | 3.145 | 3.107 | 3.124 | 34,933 | +0.03(+0.87%) |
Jul 17, 2006 | 3.088 | 3.143 | 3.088 | 3.097 | 38,307 | +0.00(+0.12%) |
Jul 14, 2006 | 3.107 | 3.107 | 3.088 | 3.094 | 48,605 | -0.01(-0.31%) |
Jul 13, 2006 | 3.134 | 3.138 | 3.103 | 3.103 | 60,576 | -0.01(-0.25%) |
Jul 12, 2006 | 3.126 | 3.162 | 3.109 | 3.111 | 124,521 | +0.01(+0.43%) |
Jul 11, 2006 | 3.130 | 3.130 | 3.090 | 3.097 | 105,688 | -0.00(-0.12%) |
Jul 10, 2006 | 3.138 | 3.140 | 3.072 | 3.101 | 91,516 | +0.00(+0.00%) |
Jul 07, 2006 | 3.136 | 3.145 | 3.088 | 3.101 | 101,704 | -0.00(-0.06%) |
Jul 06, 2006 | 3.159 | 3.159 | 3.072 | 3.103 | 76,541 | -0.02(-0.68%) |
Jul 05, 2006 | 3.184 | 3.184 | 3.080 | 3.124 | 95,885 | -0.04(-1.27%) |
Jul 03, 2006 | 3.260 | 3.260 | 3.159 | 3.165 | 190,155 | -0.09(-2.88%) |
Jun 30, 2006 | 3.178 | 3.259 | 3.149 | 3.259 | 145,502 | +0.08(+2.53%) |
Jun 29, 2006 | 3.182 | 3.197 | 3.103 | 3.178 | 151,206 | +0.03(+1.10%) |
Jun 28, 2006 | 3.174 | 3.203 | 3.140 | 3.143 | 76,380 | -0.02(-0.73%) |
Jun 27, 2006 | 3.086 | 3.168 | 3.086 | 3.166 | 61,989 | +0.06(+1.98%) |
Jun 26, 2006 | 3.151 | 3.165 | 3.095 | 3.105 | 76,646 | -0.04(-1.40%) |
Jun 23, 2006 | 3.193 | 3.201 | 3.149 | 3.149 | 145,319 | -0.02(-0.49%) |
Jun 22, 2006 | 3.174 | 3.203 | 3.149 | 3.165 | 109,363 | +0.01(+0.24%) |
Jun 21, 2006 | 3.155 | 3.174 | 3.132 | 3.157 | 132,217 | -0.03(-0.90%) |
Jun 20, 2006 | 3.205 | 3.205 | 3.168 | 3.186 | 66,478 | +0.01(+0.19%) |
Jun 19, 2006 | 3.176 | 3.182 | 3.165 | 3.180 | 105,333 | +0.02(+0.53%) |
Jun 16, 2006 | 3.165 | 3.170 | 3.126 | 3.163 | 89,597 | +0.00(+0.00%) |
Jun 15, 2006 | 3.078 | 3.163 | 3.078 | 3.163 | 187,876 | +0.12(+3.91%) |
Jun 14, 2006 | 3.071 | 3.071 | 3.003 | 3.044 | 111,084 | +0.01(+0.19%) |
Jun 13, 2006 | 3.040 | 3.053 | 3.030 | 3.038 | 102,763 | +0.00(+0.00%) |
Jun 12, 2006 | 3.094 | 3.094 | 3.030 | 3.038 | 116,663 | -0.01(-0.38%) |
Jun 09, 2006 | 3.067 | 3.092 | 3.049 | 3.049 | 44,058 | -0.01(-0.31%) |
Jun 08, 2006 | 3.030 | 3.094 | 2.984 | 3.059 | 240,908 | +0.02(+0.76%) |
Jun 07, 2006 | 3.032 | 3.115 | 3.032 | 3.036 | 30,449 | -0.02(-0.75%) |
Jun 06, 2006 | 3.094 | 3.109 | 3.046 | 3.059 | 315,672 | -0.05(-1.48%) |
Jun 05, 2006 | 3.165 | 3.165 | 3.094 | 3.105 | 110,031 | -0.04(-1.16%) |
Jun 02, 2006 | 3.154 | 3.161 | 3.117 | 3.142 | 82,329 | +0.03(+0.92%) |