Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.838 | 3.851 | 3.760 | 3.791 | 262,696 | -0.03(-0.75%) |
Oct 30, 2006 | 3.778 | 3.848 | 3.768 | 3.820 | 203,125 | +0.03(+0.75%) |
Oct 27, 2006 | 3.802 | 3.817 | 3.786 | 3.791 | 179,787 | -0.03(-0.68%) |
Oct 26, 2006 | 3.755 | 3.817 | 3.755 | 3.817 | 189,222 | +0.04(+1.10%) |
Oct 25, 2006 | 3.773 | 3.817 | 3.766 | 3.776 | 292,901 | -0.02(-0.61%) |
Oct 24, 2006 | 3.773 | 3.812 | 3.768 | 3.799 | 118,805 | -0.01(-0.34%) |
Oct 23, 2006 | 3.794 | 3.822 | 3.781 | 3.812 | 95,934 | +0.01(+0.20%) |
Oct 20, 2006 | 3.820 | 3.830 | 3.758 | 3.804 | 211,224 | +0.00(+0.07%) |
Oct 19, 2006 | 3.753 | 3.822 | 3.742 | 3.802 | 251,359 | +0.03(+0.75%) |
Oct 18, 2006 | 3.804 | 3.817 | 3.734 | 3.773 | 189,319 | -0.03(-0.75%) |
Oct 17, 2006 | 3.830 | 3.830 | 3.732 | 3.802 | 240,331 | -0.06(-1.54%) |
Oct 16, 2006 | 3.895 | 3.895 | 3.854 | 3.861 | 120,096 | -0.03(-0.73%) |
Oct 13, 2006 | 3.921 | 3.921 | 3.822 | 3.890 | 208,365 | -0.02(-0.46%) |
Oct 12, 2006 | 3.908 | 3.921 | 3.861 | 3.908 | 250,428 | +0.03(+0.87%) |
Oct 11, 2006 | 3.872 | 3.900 | 3.807 | 3.874 | 322,367 | +0.00(+0.07%) |
Oct 10, 2006 | 3.872 | 3.872 | 3.807 | 3.872 | 182,773 | +0.00(+0.07%) |
Oct 09, 2006 | 3.846 | 3.869 | 3.810 | 3.869 | 158,948 | +0.01(+0.20%) |
Oct 06, 2006 | 3.843 | 3.872 | 3.820 | 3.861 | 168,488 | +0.00(+0.00%) |
Oct 05, 2006 | 3.825 | 3.872 | 3.791 | 3.861 | 234,964 | +0.03(+0.67%) |
Oct 04, 2006 | 3.776 | 3.841 | 3.763 | 3.835 | 207,426 | +0.04(+1.16%) |
Oct 03, 2006 | 3.745 | 3.791 | 3.727 | 3.791 | 224,087 | +0.05(+1.31%) |
Oct 02, 2006 | 3.768 | 3.817 | 3.737 | 3.742 | 133,280 | -0.04(-0.96%) |
Sep 29, 2006 | 3.768 | 3.810 | 3.747 | 3.778 | 355,829 | +0.02(+0.62%) |
Sep 28, 2006 | 3.773 | 3.789 | 3.732 | 3.755 | 206,947 | -0.02(-0.48%) |
Sep 27, 2006 | 3.706 | 3.773 | 3.706 | 3.773 | 235,903 | +0.05(+1.32%) |
Sep 26, 2006 | 3.688 | 3.740 | 3.652 | 3.724 | 227,491 | +0.05(+1.27%) |
Sep 25, 2006 | 3.672 | 3.688 | 3.626 | 3.678 | 316,842 | +0.02(+0.42%) |
Sep 22, 2006 | 3.675 | 3.711 | 3.654 | 3.662 | 147,090 | -0.03(-0.77%) |
Sep 21, 2006 | 3.727 | 3.753 | 3.652 | 3.691 | 256,170 | -0.03(-0.77%) |
Sep 20, 2006 | 3.667 | 3.742 | 3.636 | 3.719 | 315,119 | +0.08(+2.28%) |
Sep 19, 2006 | 3.659 | 3.675 | 3.623 | 3.636 | 184,825 | -0.07(-1.82%) |
Sep 18, 2006 | 3.729 | 3.755 | 3.691 | 3.703 | 236,838 | -0.03(-0.69%) |
Sep 15, 2006 | 3.685 | 3.742 | 3.670 | 3.729 | 591,026 | +0.06(+1.69%) |
Sep 14, 2006 | 3.613 | 3.672 | 3.613 | 3.667 | 236,699 | +0.04(+1.00%) |
Sep 13, 2006 | 3.569 | 3.631 | 3.538 | 3.631 | 198,933 | +0.07(+2.04%) |
Sep 12, 2006 | 3.551 | 3.569 | 3.535 | 3.559 | 228,863 | +0.04(+1.03%) |
Sep 11, 2006 | 3.496 | 3.535 | 3.494 | 3.522 | 3,408,114 | +0.02(+0.52%) |
Sep 08, 2006 | 3.489 | 3.543 | 3.483 | 3.504 | 240,088 | +0.01(+0.30%) |
Sep 07, 2006 | 3.527 | 3.571 | 3.483 | 3.494 | 450,539 | -0.03(-0.81%) |
Sep 06, 2006 | 3.553 | 3.582 | 3.520 | 3.522 | 340,142 | -0.05(-1.38%) |
Sep 05, 2006 | 3.595 | 3.605 | 3.553 | 3.571 | 144,771 | -0.03(-0.93%) |
Sep 01, 2006 | 3.623 | 3.623 | 3.579 | 3.605 | 186,008 | +0.01(+0.14%) |
Aug 31, 2006 | 3.579 | 3.631 | 3.561 | 3.600 | 206,386 | +0.04(+1.02%) |
Aug 30, 2006 | 3.533 | 3.571 | 3.507 | 3.564 | 211,885 | +0.03(+0.88%) |
Aug 29, 2006 | 3.530 | 3.536 | 3.509 | 3.533 | 285,161 | +0.01(+0.29%) |
Aug 28, 2006 | 3.540 | 3.566 | 3.504 | 3.522 | 173,067 | +0.01(+0.15%) |
Aug 25, 2006 | 3.507 | 3.546 | 3.507 | 3.517 | 121,804 | +0.00(+0.07%) |
Aug 24, 2006 | 3.533 | 3.546 | 3.507 | 3.515 | 198,036 | -0.01(-0.29%) |
Aug 23, 2006 | 3.571 | 3.605 | 3.509 | 3.525 | 239,790 | -0.04(-1.02%) |
Aug 22, 2006 | 3.520 | 3.595 | 3.515 | 3.561 | 167,418 | +0.04(+1.10%) |
Aug 21, 2006 | 3.613 | 3.613 | 3.515 | 3.522 | 206,827 | -0.08(-2.23%) |
Aug 18, 2006 | 3.595 | 3.615 | 3.546 | 3.603 | 194,686 | +0.04(+1.02%) |
Aug 17, 2006 | 3.517 | 3.574 | 3.517 | 3.566 | 186,935 | +0.03(+0.73%) |
Aug 16, 2006 | 3.569 | 3.569 | 3.489 | 3.540 | 331,865 | -0.02(-0.51%) |
Aug 15, 2006 | 3.502 | 3.559 | 3.489 | 3.559 | 199,253 | +0.06(+1.85%) |
Aug 14, 2006 | 3.535 | 3.553 | 3.483 | 3.494 | 144,288 | -0.03(-0.74%) |
Aug 11, 2006 | 3.564 | 3.566 | 3.496 | 3.520 | 193,361 | -0.04(-1.09%) |
Aug 10, 2006 | 3.504 | 3.579 | 3.481 | 3.559 | 214,721 | +0.05(+1.48%) |
Aug 09, 2006 | 3.553 | 3.569 | 3.507 | 3.507 | 301,286 | -0.03(-0.88%) |
Aug 08, 2006 | 3.608 | 3.610 | 3.535 | 3.538 | 385,339 | -0.08(-2.29%) |
Aug 07, 2006 | 3.626 | 3.631 | 3.559 | 3.621 | 332,016 | -0.02(-0.50%) |
Aug 04, 2006 | 3.675 | 3.685 | 3.613 | 3.639 | 151,417 | +0.00(+0.07%) |
Aug 03, 2006 | 3.649 | 3.672 | 3.533 | 3.636 | 443,024 | -0.04(-1.13%) |
Aug 02, 2006 | 3.778 | 3.864 | 3.675 | 3.678 | 246,247 | -0.06(-1.73%) |