Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.139 | 4.182 | 4.061 | 4.078 | 14,845 | -0.03(-0.84%) |
Oct 30, 2006 | 4.182 | 4.208 | 4.052 | 4.113 | 26,211 | -0.12(-2.85%) |
Oct 27, 2006 | 4.225 | 4.234 | 4.216 | 4.234 | 6,494 | +0.00(+0.00%) |
Oct 26, 2006 | 4.199 | 4.234 | 4.070 | 4.234 | 21,456 | -0.02(-0.41%) |
Oct 25, 2006 | 4.199 | 4.259 | 4.139 | 4.251 | 49,871 | +0.01(+0.20%) |
Oct 24, 2006 | 4.225 | 4.259 | 4.225 | 4.242 | 66,688 | -0.01(-0.20%) |
Oct 23, 2006 | 4.234 | 4.251 | 4.208 | 4.251 | 7,074 | -0.02(-0.40%) |
Oct 20, 2006 | 4.268 | 4.294 | 4.242 | 4.268 | 9,162 | -0.04(-1.00%) |
Oct 19, 2006 | 4.225 | 4.320 | 4.225 | 4.311 | 39,896 | +0.09(+2.25%) |
Oct 18, 2006 | 4.139 | 4.225 | 4.121 | 4.216 | 33,750 | +0.04(+1.03%) |
Oct 17, 2006 | 4.087 | 4.173 | 4.070 | 4.173 | 24,935 | +0.07(+1.68%) |
Oct 16, 2006 | 4.052 | 4.104 | 4.052 | 4.104 | 6,726 | +0.01(+0.21%) |
Oct 13, 2006 | 4.035 | 4.113 | 3.976 | 4.096 | 33,054 | +0.02(+0.42%) |
Oct 12, 2006 | 4.044 | 4.087 | 4.044 | 4.078 | 9,394 | +0.07(+1.72%) |
Oct 11, 2006 | 3.975 | 4.009 | 3.975 | 4.009 | 13,337 | -0.01(-0.21%) |
Oct 10, 2006 | 4.035 | 4.061 | 4.009 | 4.018 | 9,974 | +0.00(+0.00%) |
Oct 09, 2006 | 3.992 | 4.052 | 3.992 | 4.018 | 4,175 | +0.02(+0.43%) |
Oct 06, 2006 | 3.975 | 4.044 | 3.975 | 4.001 | 36,533 | -0.03(-0.64%) |
Oct 05, 2006 | 4.027 | 4.035 | 4.009 | 4.027 | 5,567 | -0.01(-0.21%) |
Oct 04, 2006 | 4.052 | 4.070 | 4.009 | 4.035 | 3,595 | -0.03(-0.64%) |
Oct 03, 2006 | 4.087 | 4.087 | 4.061 | 4.061 | 9,626 | -0.03(-0.63%) |
Oct 02, 2006 | 4.052 | 4.087 | 3.984 | 4.087 | 1,159 | +0.07(+1.72%) |
Sep 29, 2006 | 4.009 | 4.027 | 4.001 | 4.018 | 7,654 | -0.03(-0.85%) |
Sep 28, 2006 | 4.052 | 4.096 | 4.052 | 4.052 | 26,443 | -0.02(-0.42%) |
Sep 27, 2006 | 3.975 | 4.070 | 3.975 | 4.070 | 3,131 | +0.05(+1.29%) |
Sep 26, 2006 | 4.078 | 4.078 | 4.009 | 4.018 | 22,152 | -0.04(-1.06%) |
Sep 25, 2006 | 4.052 | 4.087 | 4.052 | 4.061 | 11,018 | +0.00(+0.00%) |
Sep 22, 2006 | 4.052 | 4.078 | 4.052 | 4.061 | 24,471 | +0.01(+0.21%) |
Sep 21, 2006 | 3.966 | 4.052 | 3.966 | 4.052 | 13,453 | +0.09(+2.17%) |
Sep 20, 2006 | 3.966 | 4.035 | 3.867 | 3.966 | 61,353 | -0.02(-0.43%) |
Sep 19, 2006 | 4.027 | 4.078 | 3.975 | 3.983 | 29,922 | -0.08(-1.91%) |
Sep 18, 2006 | 4.078 | 4.087 | 4.018 | 4.061 | 3,015 | +0.05(+1.29%) |
Sep 15, 2006 | 4.027 | 4.052 | 4.009 | 4.009 | 11,134 | -0.07(-1.69%) |
Sep 14, 2006 | 4.035 | 4.078 | 4.018 | 4.078 | 16,817 | +0.05(+1.28%) |
Sep 13, 2006 | 4.018 | 4.070 | 4.018 | 4.027 | 13,569 | -0.01(-0.21%) |
Sep 12, 2006 | 4.009 | 4.044 | 4.009 | 4.035 | 13,685 | -0.01(-0.21%) |
Sep 11, 2006 | 4.035 | 4.052 | 4.001 | 4.044 | 7,074 | +0.05(+1.30%) |
Sep 08, 2006 | 4.009 | 4.052 | 3.975 | 3.992 | 7,538 | -0.03(-0.64%) |
Sep 07, 2006 | 4.070 | 4.087 | 3.975 | 4.018 | 15,309 | -0.02(-0.43%) |
Sep 06, 2006 | 3.932 | 4.044 | 3.932 | 4.035 | 19,368 | +0.02(+0.43%) |
Sep 05, 2006 | 3.975 | 4.018 | 3.785 | 4.018 | 21,572 | -0.01(-0.21%) |
Sep 01, 2006 | 3.940 | 4.052 | 3.932 | 4.027 | 17,048 | +0.09(+2.41%) |
Aug 31, 2006 | 3.966 | 3.992 | 3.932 | 3.932 | 15,425 | -0.06(-1.51%) |
Aug 30, 2006 | 4.035 | 4.035 | 3.958 | 3.992 | 7,074 | -0.02(-0.43%) |
Aug 29, 2006 | 3.871 | 4.009 | 3.854 | 4.009 | 11,018 | +0.16(+4.03%) |
Aug 28, 2006 | 3.794 | 3.871 | 3.794 | 3.854 | 16,353 | +0.02(+0.45%) |
Aug 25, 2006 | 3.889 | 3.889 | 3.828 | 3.837 | 10,902 | -0.11(-2.84%) |
Aug 24, 2006 | 3.975 | 4.009 | 3.949 | 3.949 | 4,755 | -0.09(-2.14%) |
Aug 23, 2006 | 4.052 | 4.052 | 3.966 | 4.035 | 16,469 | -0.02(-0.43%) |
Aug 22, 2006 | 4.104 | 4.104 | 3.983 | 4.052 | 54,626 | -0.09(-2.08%) |
Aug 21, 2006 | 3.984 | 4.139 | 3.880 | 4.139 | 8,582 | +0.09(+2.13%) |
Aug 18, 2006 | 4.225 | 4.225 | 4.001 | 4.052 | 25,979 | -0.13(-3.09%) |
Aug 17, 2006 | 4.225 | 4.225 | 4.096 | 4.182 | 6,146 | -0.02(-0.41%) |
Aug 16, 2006 | 4.104 | 4.259 | 4.053 | 4.199 | 31,082 | +0.10(+2.53%) |
Aug 15, 2006 | 4.165 | 4.225 | 4.096 | 4.096 | 17,860 | +0.01(+0.21%) |
Aug 14, 2006 | 3.880 | 4.087 | 3.802 | 4.087 | 24,935 | +0.23(+6.04%) |
Aug 11, 2006 | 3.837 | 3.923 | 3.828 | 3.854 | 14,613 | +0.06(+1.59%) |
Aug 10, 2006 | 3.794 | 3.820 | 3.794 | 3.794 | 3,131 | -0.01(-0.22%) |
Aug 09, 2006 | 3.794 | 3.846 | 3.794 | 3.802 | 1,623 | +0.02(+0.46%) |
Aug 08, 2006 | 3.725 | 3.854 | 3.695 | 3.785 | 28,646 | +0.01(+0.23%) |
Aug 07, 2006 | 3.621 | 3.794 | 3.587 | 3.777 | 33,054 | +0.17(+4.78%) |
Aug 04, 2006 | 3.630 | 3.630 | 3.570 | 3.604 | 5,682 | -0.05(-1.42%) |
Aug 03, 2006 | 3.595 | 3.656 | 3.587 | 3.656 | 4,175 | +0.05(+1.44%) |
Aug 02, 2006 | 3.570 | 3.664 | 3.561 | 3.604 | 11,250 | +0.05(+1.46%) |