Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.040 | 4.043 | 4.031 | 4.043 | 646,476 | +0.00(+0.07%) |
Oct 30, 2006 | 4.043 | 4.043 | 4.025 | 4.040 | 677,644 | -0.00(-0.07%) |
Oct 27, 2006 | 4.040 | 4.049 | 4.034 | 4.043 | 599,892 | +0.01(+0.30%) |
Oct 26, 2006 | 4.025 | 4.031 | 4.016 | 4.031 | 573,417 | +0.01(+0.30%) |
Oct 25, 2006 | 4.028 | 4.031 | 4.007 | 4.019 | 829,125 | -0.01(-0.15%) |
Oct 24, 2006 | 4.028 | 4.031 | 4.016 | 4.025 | 582,800 | -0.00(-0.07%) |
Oct 23, 2006 | 4.022 | 4.028 | 4.010 | 4.028 | 1,179,677 | +0.01(+0.15%) |
Oct 20, 2006 | 4.013 | 4.022 | 4.013 | 4.022 | 455,784 | +0.01(+0.30%) |
Oct 19, 2006 | 3.995 | 4.010 | 3.995 | 4.010 | 472,876 | +0.02(+0.60%) |
Oct 18, 2006 | 3.998 | 4.013 | 3.977 | 3.986 | 952,455 | -0.01(-0.30%) |
Oct 17, 2006 | 4.022 | 4.022 | 3.995 | 3.998 | 910,563 | -0.02(-0.59%) |
Oct 16, 2006 | 4.022 | 4.025 | 4.010 | 4.022 | 753,384 | +0.01(+0.15%) |
Oct 13, 2006 | 4.013 | 4.025 | 4.004 | 4.016 | 632,736 | +0.01(+0.15%) |
Oct 12, 2006 | 4.022 | 4.022 | 3.989 | 4.010 | 745,341 | -0.01(-0.15%) |
Oct 11, 2006 | 4.022 | 4.022 | 3.989 | 4.016 | 693,730 | +0.03(+0.82%) |
Oct 10, 2006 | 3.972 | 3.983 | 3.957 | 3.983 | 683,006 | +0.01(+0.38%) |
Oct 09, 2006 | 3.963 | 3.972 | 3.954 | 3.969 | 661,892 | +0.02(+0.53%) |
Oct 06, 2006 | 3.969 | 3.969 | 3.927 | 3.948 | 598,217 | -0.01(-0.23%) |
Oct 05, 2006 | 3.966 | 3.966 | 3.948 | 3.957 | 781,871 | +0.01(+0.15%) |
Oct 04, 2006 | 3.939 | 3.951 | 3.927 | 3.951 | 625,363 | +0.01(+0.15%) |
Oct 03, 2006 | 3.945 | 3.948 | 3.927 | 3.945 | 738,639 | +0.01(+0.30%) |
Oct 02, 2006 | 3.903 | 3.936 | 3.900 | 3.933 | 863,644 | +0.04(+1.07%) |
Sep 29, 2006 | 3.909 | 3.909 | 3.885 | 3.891 | 706,801 | -0.01(-0.23%) |
Sep 28, 2006 | 3.924 | 3.924 | 3.882 | 3.900 | 889,785 | -0.01(-0.31%) |
Sep 27, 2006 | 3.912 | 3.918 | 3.903 | 3.912 | 788,909 | +0.01(+0.15%) |
Sep 26, 2006 | 3.912 | 3.915 | 3.900 | 3.906 | 874,033 | +0.01(+0.15%) |
Sep 25, 2006 | 3.894 | 3.903 | 3.879 | 3.900 | 832,141 | +0.02(+0.54%) |
Sep 22, 2006 | 3.888 | 3.891 | 3.873 | 3.879 | 483,935 | +0.00(+0.08%) |
Sep 21, 2006 | 3.870 | 3.879 | 3.864 | 3.876 | 493,654 | +0.00(+0.00%) |
Sep 20, 2006 | 3.873 | 3.876 | 3.864 | 3.876 | 379,708 | +0.01(+0.31%) |
Sep 19, 2006 | 3.864 | 3.870 | 3.855 | 3.864 | 544,595 | +0.02(+0.47%) |
Sep 18, 2006 | 3.852 | 3.867 | 3.837 | 3.846 | 365,968 | +0.00(+0.08%) |
Sep 15, 2006 | 3.852 | 3.852 | 3.834 | 3.843 | 555,319 | +0.01(+0.23%) |
Sep 14, 2006 | 3.846 | 3.858 | 3.834 | 3.834 | 438,357 | -0.00(-0.08%) |
Sep 13, 2006 | 3.858 | 3.864 | 3.829 | 3.837 | 414,897 | -0.01(-0.23%) |
Sep 12, 2006 | 3.837 | 3.846 | 3.834 | 3.846 | 512,087 | +0.01(+0.23%) |
Sep 11, 2006 | 3.837 | 3.837 | 3.819 | 3.837 | 336,811 | +0.01(+0.31%) |
Sep 08, 2006 | 3.816 | 3.825 | 3.807 | 3.825 | 352,227 | +0.02(+0.47%) |
Sep 07, 2006 | 3.831 | 3.831 | 3.798 | 3.807 | 487,957 | -0.02(-0.62%) |
Sep 06, 2006 | 3.849 | 3.852 | 3.819 | 3.831 | 475,892 | -0.02(-0.62%) |
Sep 05, 2006 | 3.861 | 3.864 | 3.852 | 3.855 | 496,671 | -0.01(-0.15%) |
Sep 01, 2006 | 3.858 | 3.864 | 3.855 | 3.861 | 365,968 | +0.01(+0.15%) |
Aug 31, 2006 | 3.849 | 3.855 | 3.846 | 3.855 | 472,206 | +0.01(+0.23%) |
Aug 30, 2006 | 3.849 | 3.849 | 3.837 | 3.846 | 550,292 | +0.00(+0.08%) |
Aug 29, 2006 | 3.849 | 3.849 | 3.831 | 3.843 | 588,498 | +0.00(+0.00%) |
Aug 28, 2006 | 3.846 | 3.846 | 3.828 | 3.843 | 522,811 | +0.01(+0.16%) |
Aug 25, 2006 | 3.843 | 3.849 | 3.831 | 3.837 | 663,903 | -0.00(-0.08%) |
Aug 24, 2006 | 3.837 | 3.846 | 3.837 | 3.840 | 560,346 | +0.01(+0.16%) |
Aug 23, 2006 | 3.828 | 3.837 | 3.822 | 3.834 | 550,963 | +0.01(+0.31%) |
Aug 22, 2006 | 3.828 | 3.831 | 3.816 | 3.822 | 475,557 | -0.00(-0.08%) |
Aug 21, 2006 | 3.816 | 3.828 | 3.810 | 3.825 | 681,665 | +0.01(+0.39%) |
Aug 18, 2006 | 3.801 | 3.810 | 3.798 | 3.810 | 368,984 | +0.02(+0.55%) |
Aug 17, 2006 | 3.792 | 3.798 | 3.784 | 3.790 | 374,681 | +0.00(+0.08%) |
Aug 16, 2006 | 3.790 | 3.792 | 3.772 | 3.787 | 402,162 | +0.01(+0.40%) |
Aug 15, 2006 | 3.772 | 3.775 | 3.763 | 3.772 | 401,827 | +0.02(+0.48%) |
Aug 14, 2006 | 3.754 | 3.754 | 3.730 | 3.754 | 2,594,285 | +0.01(+0.32%) |
Aug 11, 2006 | 3.739 | 3.742 | 3.727 | 3.742 | 418,584 | +0.01(+0.32%) |
Aug 10, 2006 | 3.721 | 3.730 | 3.706 | 3.730 | 447,741 | +0.01(+0.32%) |
Aug 09, 2006 | 3.712 | 3.718 | 3.703 | 3.718 | 531,860 | +0.01(+0.40%) |
Aug 08, 2006 | 3.712 | 3.712 | 3.700 | 3.703 | 482,260 | -0.01(-0.16%) |
Aug 07, 2006 | 3.721 | 3.721 | 3.700 | 3.709 | 544,595 | +0.00(+0.00%) |
Aug 04, 2006 | 3.706 | 3.730 | 3.706 | 3.709 | 438,022 | +0.01(+0.24%) |
Aug 03, 2006 | 3.709 | 3.715 | 3.691 | 3.700 | 441,038 | -0.01(-0.32%) |
Aug 02, 2006 | 3.724 | 3.724 | 3.682 | 3.712 | 515,438 | -0.01(-0.40%) |