Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.216 | 3.334 | 3.170 | 3.316 | 10,925 | +0.10(+3.11%) |
Aug 30, 2006 | 3.284 | 3.302 | 3.216 | 3.216 | 19,609 | -0.07(-2.07%) |
Aug 29, 2006 | 3.302 | 3.302 | 3.284 | 3.284 | 5,042 | +0.02(+0.55%) |
Aug 28, 2006 | 3.248 | 3.266 | 3.248 | 3.266 | 16,808 | +0.04(+1.11%) |
Aug 25, 2006 | 3.220 | 3.234 | 3.213 | 3.231 | 36,698 | -0.06(-1.95%) |
Aug 24, 2006 | 3.391 | 3.441 | 3.177 | 3.295 | 31,095 | -0.13(-3.85%) |
Aug 23, 2006 | 3.534 | 3.538 | 3.373 | 3.427 | 8,964 | -0.04(-1.13%) |
Aug 22, 2006 | 3.445 | 3.516 | 3.391 | 3.466 | 11,485 | +0.04(+1.25%) |
Aug 21, 2006 | 3.463 | 3.463 | 3.423 | 3.423 | 4,202 | -0.04(-1.13%) |
Aug 18, 2006 | 3.463 | 3.463 | 3.320 | 3.463 | 17,368 | +0.04(+1.04%) |
Aug 17, 2006 | 3.427 | 3.427 | 3.427 | 3.427 | 560 | -0.05(-1.54%) |
Aug 16, 2006 | 3.463 | 3.480 | 3.388 | 3.480 | 15,967 | +0.02(+0.52%) |
Aug 15, 2006 | 3.384 | 3.463 | 3.384 | 3.463 | 3,361 | +0.12(+3.74%) |
Aug 14, 2006 | 3.305 | 3.338 | 3.231 | 3.338 | 6,443 | -0.05(-1.58%) |
Aug 11, 2006 | 3.391 | 3.463 | 3.355 | 3.391 | 3,081 | -0.07(-2.06%) |
Aug 10, 2006 | 3.563 | 3.563 | 3.463 | 3.463 | 3,641 | +0.00(+0.00%) |
Aug 09, 2006 | 3.141 | 3.563 | 3.141 | 3.463 | 26,052 | +0.27(+8.38%) |
Aug 08, 2006 | 3.141 | 3.195 | 3.113 | 3.195 | 19,889 | -0.02(-0.67%) |
Aug 07, 2006 | 3.359 | 3.402 | 3.216 | 3.216 | 3,641 | -0.17(-5.16%) |
Aug 04, 2006 | 3.391 | 3.391 | 3.391 | 3.391 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 3.480 | 3.480 | 3.391 | 3.391 | 2,241 | -0.04(-1.04%) |
Aug 02, 2006 | 3.463 | 3.463 | 3.427 | 3.427 | 5,882 | +0.07(+2.13%) |
Aug 01, 2006 | 3.355 | 3.355 | 3.355 | 3.355 | 560 | -0.04(-1.05%) |
Jul 31, 2006 | 3.373 | 3.391 | 3.373 | 3.391 | 3,361 | +0.02(+0.53%) |
Jul 28, 2006 | 3.373 | 3.373 | 3.373 | 3.373 | 280 | -0.02(-0.53%) |
Jul 27, 2006 | 3.341 | 3.391 | 3.341 | 3.391 | 1,120 | +0.00(+0.00%) |
Jul 26, 2006 | 3.413 | 3.423 | 3.391 | 3.391 | 9,524 | -0.06(-1.66%) |
Jul 25, 2006 | 3.541 | 3.541 | 3.448 | 3.448 | 6,723 | -0.09(-2.52%) |
Jul 24, 2006 | 3.541 | 3.541 | 3.538 | 3.538 | 4,202 | -0.02(-0.70%) |
Jul 21, 2006 | 3.563 | 3.563 | 3.563 | 3.563 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 3.563 | 3.563 | 3.563 | 3.563 | 560 | +0.02(+0.71%) |
Jul 19, 2006 | 3.541 | 3.541 | 3.538 | 3.538 | 2,241 | -0.03(-0.80%) |
Jul 18, 2006 | 3.541 | 3.566 | 3.538 | 3.566 | 7,843 | +0.02(+0.71%) |
Jul 17, 2006 | 3.552 | 3.570 | 3.538 | 3.541 | 8,684 | -0.00(-0.00%) |
Jul 14, 2006 | 3.541 | 3.541 | 3.541 | 3.541 | 560 | -0.05(-1.29%) |
Jul 13, 2006 | 3.634 | 3.634 | 3.588 | 3.588 | 3,081 | -0.05(-1.35%) |
Jul 12, 2006 | 3.634 | 3.637 | 3.630 | 3.637 | 1,960 | -0.00(-0.02%) |
Jul 11, 2006 | 3.695 | 3.695 | 3.605 | 3.637 | 10,925 | -0.07(-2.02%) |
Jul 10, 2006 | 3.820 | 3.823 | 3.712 | 3.712 | 6,163 | -0.15(-3.88%) |
Jul 07, 2006 | 3.823 | 3.862 | 3.820 | 3.862 | 2,801 | +0.00(+0.09%) |
Jul 06, 2006 | 3.802 | 3.859 | 3.802 | 3.859 | 8,684 | +0.10(+2.56%) |
Jul 05, 2006 | 3.748 | 3.762 | 3.734 | 3.762 | 3,081 | +0.06(+1.74%) |
Jul 03, 2006 | 3.659 | 3.698 | 3.655 | 3.698 | 3,921 | +0.04(+1.07%) |
Jun 30, 2006 | 3.655 | 3.659 | 3.655 | 3.659 | 3,921 | +0.01(+0.39%) |
Jun 29, 2006 | 3.659 | 3.659 | 3.645 | 3.645 | 2,521 | +0.02(+0.49%) |
Jun 28, 2006 | 3.627 | 3.627 | 3.627 | 3.627 | 1,400 | +0.00(+0.10%) |
Jun 27, 2006 | 3.655 | 3.655 | 3.623 | 3.623 | 7,283 | -0.03(-0.88%) |
Jun 26, 2006 | 3.712 | 3.712 | 3.570 | 3.655 | 18,209 | +0.02(+0.59%) |
Jun 23, 2006 | 3.548 | 3.673 | 3.548 | 3.634 | 10,925 | -0.01(-0.20%) |
Jun 22, 2006 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 3.634 | 3.641 | 3.634 | 3.641 | 9,524 | -0.00(-0.10%) |
Jun 20, 2006 | 3.591 | 3.659 | 3.588 | 3.645 | 8,124 | -0.01(-0.20%) |
Jun 19, 2006 | 3.634 | 3.652 | 3.630 | 3.652 | 1,680 | +0.01(+0.39%) |
Jun 16, 2006 | 3.620 | 3.637 | 3.616 | 3.637 | 1,120 | +0.07(+1.90%) |
Jun 15, 2006 | 3.670 | 3.670 | 3.566 | 3.570 | 11,485 | -0.01(-0.30%) |
Jun 14, 2006 | 3.570 | 3.630 | 3.570 | 3.580 | 15,127 | -0.10(-2.62%) |
Jun 13, 2006 | 3.677 | 3.677 | 3.677 | 3.677 | 1,400 | +0.09(+2.49%) |
Jun 12, 2006 | 3.591 | 3.591 | 3.570 | 3.588 | 15,127 | -0.09(-2.43%) |
Jun 09, 2006 | 3.677 | 3.677 | 3.570 | 3.677 | 5,322 | -0.03(-0.87%) |
Jun 08, 2006 | 3.709 | 3.712 | 3.659 | 3.709 | 12,326 | +0.03(+0.87%) |
Jun 07, 2006 | 3.855 | 3.855 | 3.641 | 3.677 | 9,244 | -0.12(-3.29%) |
Jun 06, 2006 | 3.787 | 3.820 | 3.784 | 3.802 | 17,648 | -0.07(-1.84%) |
Jun 05, 2006 | 3.891 | 3.923 | 3.873 | 3.873 | 15,127 | -0.04(-0.91%) |
Jun 02, 2006 | 3.845 | 3.909 | 3.805 | 3.909 | 3,921 | +0.06(+1.67%) |