Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.920 | 4.090 | 3.900 | 4.020 | 89,127 | +0.12(+3.08%) |
Oct 30, 2006 | 3.890 | 3.910 | 3.710 | 3.900 | 46,221 | -0.06(-1.52%) |
Oct 27, 2006 | 3.960 | 4.080 | 3.880 | 3.960 | 115,095 | -0.12(-2.94%) |
Oct 26, 2006 | 4.000 | 4.080 | 3.970 | 4.080 | 165,669 | +0.08(+2.00%) |
Oct 25, 2006 | 3.940 | 4.100 | 3.940 | 4.000 | 60,482 | +0.00(+0.00%) |
Oct 24, 2006 | 4.020 | 4.030 | 3.970 | 4.000 | 182,063 | -0.04(-0.99%) |
Oct 23, 2006 | 3.830 | 4.040 | 3.810 | 4.040 | 55,157 | +0.24(+6.32%) |
Oct 20, 2006 | 3.750 | 3.930 | 3.750 | 3.800 | 39,997 | -0.15(-3.80%) |
Oct 19, 2006 | 4.050 | 4.080 | 3.890 | 3.950 | 69,919 | +0.03(+0.77%) |
Oct 18, 2006 | 3.980 | 4.130 | 3.700 | 3.920 | 188,631 | -0.09(-2.24%) |
Oct 17, 2006 | 4.140 | 4.200 | 4.010 | 4.010 | 19,282 | -0.12(-2.91%) |
Oct 16, 2006 | 4.100 | 4.140 | 4.090 | 4.130 | 4,550 | -0.01(-0.24%) |
Oct 13, 2006 | 4.140 | 4.200 | 4.050 | 4.140 | 34,915 | -0.08(-1.90%) |
Oct 12, 2006 | 4.150 | 4.220 | 4.010 | 4.220 | 31,727 | +0.04(+0.96%) |
Oct 11, 2006 | 4.170 | 4.230 | 4.140 | 4.180 | 52,785 | +0.01(+0.23%) |
Oct 10, 2006 | 4.040 | 4.330 | 4.020 | 4.170 | 90,804 | +0.13(+3.23%) |
Oct 09, 2006 | 3.960 | 4.060 | 3.960 | 4.040 | 12,965 | +0.03(+0.75%) |
Oct 06, 2006 | 4.050 | 4.070 | 3.950 | 4.010 | 26,989 | +0.01(+0.25%) |
Oct 05, 2006 | 4.050 | 4.150 | 3.930 | 4.000 | 41,552 | +0.05(+1.27%) |
Oct 04, 2006 | 3.900 | 3.950 | 3.881 | 3.950 | 15,977 | +0.05(+1.28%) |
Oct 03, 2006 | 3.900 | 3.900 | 3.830 | 3.900 | 22,705 | +0.03(+0.78%) |
Oct 02, 2006 | 4.030 | 4.040 | 3.680 | 3.870 | 69,692 | -0.14(-3.49%) |
Sep 29, 2006 | 4.000 | 4.100 | 3.860 | 4.010 | 66,051 | +0.00(+0.00%) |
Sep 28, 2006 | 4.120 | 4.240 | 3.990 | 4.010 | 71,461 | -0.13(-3.14%) |
Sep 27, 2006 | 3.970 | 4.150 | 3.970 | 4.140 | 44,935 | +0.12(+2.99%) |
Sep 26, 2006 | 4.080 | 4.110 | 3.990 | 4.020 | 17,300 | -0.10(-2.43%) |
Sep 25, 2006 | 4.140 | 4.140 | 4.080 | 4.120 | 17,918 | -0.02(-0.48%) |
Sep 22, 2006 | 4.050 | 4.140 | 3.960 | 4.140 | 24,282 | +0.13(+3.24%) |
Sep 21, 2006 | 4.060 | 4.150 | 3.990 | 4.010 | 20,375 | +0.00(+0.00%) |
Sep 20, 2006 | 4.000 | 4.200 | 4.000 | 4.010 | 45,789 | -0.04(-0.99%) |
Sep 19, 2006 | 4.000 | 4.070 | 3.962 | 4.050 | 36,549 | +0.02(+0.50%) |
Sep 18, 2006 | 3.820 | 4.080 | 3.820 | 4.030 | 109,445 | +0.13(+3.33%) |
Sep 15, 2006 | 3.870 | 3.900 | 3.810 | 3.900 | 40,514 | +0.05(+1.30%) |
Sep 14, 2006 | 3.720 | 3.890 | 3.630 | 3.850 | 55,543 | +0.07(+1.85%) |
Sep 13, 2006 | 3.570 | 3.830 | 3.440 | 3.780 | 42,527 | +0.22(+6.18%) |
Sep 12, 2006 | 3.510 | 3.560 | 3.440 | 3.560 | 36,731 | -0.03(-0.84%) |
Sep 11, 2006 | 3.870 | 3.870 | 3.510 | 3.590 | 44,708 | -0.23(-6.02%) |
Sep 08, 2006 | 3.870 | 3.870 | 3.790 | 3.820 | 5,320 | -0.02(-0.52%) |
Sep 07, 2006 | 3.750 | 3.843 | 3.720 | 3.840 | 8,700 | +0.03(+0.79%) |
Sep 06, 2006 | 3.690 | 3.840 | 3.690 | 3.810 | 70,251 | +0.02(+0.53%) |
Sep 05, 2006 | 3.780 | 3.830 | 3.730 | 3.790 | 40,930 | -0.05(-1.30%) |
Sep 01, 2006 | 3.960 | 3.960 | 3.730 | 3.840 | 56,371 | -0.04(-1.03%) |
Aug 31, 2006 | 3.650 | 3.890 | 3.600 | 3.880 | 138,171 | +0.27(+7.48%) |
Aug 30, 2006 | 3.500 | 3.630 | 3.480 | 3.610 | 46,782 | +0.04(+1.12%) |
Aug 29, 2006 | 3.520 | 3.630 | 3.500 | 3.570 | 34,432 | -0.03(-0.72%) |
Aug 28, 2006 | 3.570 | 3.700 | 3.500 | 3.596 | 75,815 | -0.00(-0.11%) |
Aug 25, 2006 | 3.520 | 3.650 | 3.410 | 3.600 | 72,012 | +0.03(+0.84%) |
Aug 24, 2006 | 3.600 | 3.640 | 3.310 | 3.570 | 62,418 | +0.00(+0.00%) |
Aug 23, 2006 | 3.570 | 3.640 | 3.510 | 3.570 | 75,034 | -0.03(-0.83%) |
Aug 22, 2006 | 3.490 | 3.670 | 3.350 | 3.600 | 80,827 | +0.12(+3.45%) |
Aug 21, 2006 | 3.350 | 3.570 | 3.350 | 3.480 | 51,321 | +0.16(+4.82%) |
Aug 18, 2006 | 3.360 | 3.360 | 3.240 | 3.320 | 32,872 | -0.04(-1.19%) |
Aug 17, 2006 | 3.420 | 3.420 | 3.290 | 3.360 | 54,510 | -0.12(-3.45%) |
Aug 16, 2006 | 3.500 | 3.550 | 3.450 | 3.480 | 67,648 | -0.01(-0.29%) |
Aug 15, 2006 | 3.520 | 3.620 | 3.460 | 3.490 | 86,048 | -0.02(-0.57%) |
Aug 14, 2006 | 3.560 | 3.560 | 3.450 | 3.510 | 54,145 | -0.05(-1.40%) |
Aug 11, 2006 | 3.540 | 3.560 | 3.480 | 3.560 | 52,293 | -0.01(-0.28%) |
Aug 10, 2006 | 3.550 | 3.650 | 3.500 | 3.570 | 46,949 | -0.02(-0.56%) |
Aug 09, 2006 | 3.640 | 3.660 | 3.550 | 3.590 | 36,763 | -0.05(-1.37%) |
Aug 08, 2006 | 3.660 | 3.740 | 3.510 | 3.640 | 58,486 | -0.04(-1.09%) |
Aug 07, 2006 | 3.800 | 3.840 | 3.630 | 3.680 | 75,925 | -0.16(-4.17%) |
Aug 04, 2006 | 3.870 | 3.890 | 3.790 | 3.840 | 41,551 | -0.02(-0.52%) |
Aug 03, 2006 | 3.970 | 3.990 | 3.800 | 3.860 | 39,441 | -0.10(-2.53%) |
Aug 02, 2006 | 3.810 | 3.960 | 3.730 | 3.960 | 61,538 | +0.13(+3.39%) |