Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.834 | 4.879 | 4.676 | 4.735 | 1,466,670 | -0.08(-1.66%) |
Oct 30, 2006 | 4.672 | 4.832 | 4.612 | 4.815 | 1,177,670 | +0.12(+2.47%) |
Oct 27, 2006 | 4.573 | 4.713 | 4.572 | 4.699 | 1,550,930 | +0.10(+2.26%) |
Oct 26, 2006 | 4.514 | 4.881 | 4.439 | 4.595 | 3,404,360 | +0.06(+1.32%) |
Oct 25, 2006 | 4.423 | 4.555 | 4.361 | 4.535 | 1,638,060 | +0.10(+2.23%) |
Oct 24, 2006 | 4.610 | 4.632 | 4.417 | 4.436 | 1,399,990 | -0.20(-4.36%) |
Oct 23, 2006 | 4.495 | 4.774 | 4.493 | 4.638 | 1,391,830 | +0.11(+2.38%) |
Oct 20, 2006 | 4.615 | 4.615 | 4.499 | 4.530 | 801,610 | -0.06(-1.29%) |
Oct 19, 2006 | 4.599 | 4.665 | 4.552 | 4.589 | 708,580 | -0.00(-0.11%) |
Oct 18, 2006 | 4.614 | 4.662 | 4.576 | 4.594 | 967,780 | -0.00(-0.07%) |
Oct 17, 2006 | 4.431 | 4.613 | 4.431 | 4.597 | 1,418,140 | +0.12(+2.73%) |
Oct 16, 2006 | 4.321 | 4.475 | 4.300 | 4.475 | 640,830 | +0.13(+3.02%) |
Oct 13, 2006 | 4.379 | 4.414 | 4.331 | 4.344 | 791,510 | -0.02(-0.44%) |
Oct 12, 2006 | 4.247 | 4.363 | 4.244 | 4.363 | 1,553,670 | +0.15(+3.61%) |
Oct 11, 2006 | 4.329 | 4.362 | 4.190 | 4.211 | 2,385,940 | -0.14(-3.31%) |
Oct 10, 2006 | 4.342 | 4.359 | 4.289 | 4.355 | 2,020,400 | +0.03(+0.72%) |
Oct 09, 2006 | 4.345 | 4.386 | 4.277 | 4.324 | 5,218,130 | -0.01(-0.30%) |
Oct 06, 2006 | 4.433 | 4.434 | 4.337 | 4.337 | 981,920 | -0.12(-2.67%) |
Oct 05, 2006 | 4.317 | 4.522 | 4.317 | 4.456 | 1,598,150 | +0.15(+3.53%) |
Oct 04, 2006 | 4.150 | 4.329 | 4.134 | 4.304 | 1,423,430 | +0.15(+3.69%) |
Oct 03, 2006 | 4.108 | 4.165 | 4.067 | 4.151 | 1,525,370 | +0.05(+1.15%) |
Oct 02, 2006 | 4.118 | 4.134 | 4.005 | 4.104 | 1,661,700 | -0.03(-0.68%) |
Sep 29, 2006 | 4.004 | 4.202 | 4.000 | 4.132 | 1,431,950 | +0.12(+2.89%) |
Sep 28, 2006 | 4.027 | 4.074 | 4.000 | 4.016 | 590,030 | +0.02(+0.40%) |
Sep 27, 2006 | 3.944 | 4.011 | 3.936 | 4.000 | 768,500 | +0.03(+0.65%) |
Sep 26, 2006 | 3.966 | 3.987 | 3.891 | 3.974 | 756,260 | -0.00(-0.10%) |
Sep 25, 2006 | 3.871 | 4.000 | 3.815 | 3.978 | 547,760 | +0.11(+2.79%) |
Sep 22, 2006 | 3.952 | 3.957 | 3.745 | 3.870 | 787,820 | -0.10(-2.54%) |
Sep 21, 2006 | 3.940 | 4.045 | 3.927 | 3.971 | 605,540 | +0.05(+1.33%) |
Sep 20, 2006 | 4.111 | 4.127 | 3.879 | 3.919 | 1,365,500 | -0.16(-3.92%) |
Sep 19, 2006 | 4.130 | 4.130 | 3.955 | 4.079 | 611,670 | -0.04(-0.85%) |
Sep 18, 2006 | 4.144 | 4.170 | 4.077 | 4.114 | 623,550 | -0.06(-1.46%) |
Sep 15, 2006 | 4.134 | 4.224 | 4.114 | 4.175 | 2,317,680 | +0.08(+1.85%) |
Sep 14, 2006 | 4.098 | 4.112 | 4.074 | 4.099 | 377,640 | -0.02(-0.49%) |
Sep 13, 2006 | 4.095 | 4.125 | 3.987 | 4.119 | 607,290 | +0.01(+0.29%) |
Sep 12, 2006 | 3.999 | 4.136 | 3.958 | 4.107 | 696,550 | +0.10(+2.50%) |
Sep 11, 2006 | 3.945 | 4.043 | 3.933 | 4.007 | 514,340 | +0.06(+1.47%) |
Sep 08, 2006 | 3.965 | 4.001 | 3.940 | 3.949 | 338,750 | +0.00(+0.08%) |
Sep 07, 2006 | 3.886 | 4.004 | 3.884 | 3.946 | 1,083,000 | +0.03(+0.87%) |
Sep 06, 2006 | 4.021 | 4.069 | 3.912 | 3.912 | 646,490 | -0.14(-3.38%) |
Sep 05, 2006 | 4.083 | 4.100 | 3.957 | 4.049 | 823,010 | -0.02(-0.44%) |
Sep 01, 2006 | 4.084 | 4.103 | 4.048 | 4.067 | 418,330 | +0.04(+0.97%) |
Aug 31, 2006 | 3.965 | 4.100 | 3.929 | 4.028 | 1,099,560 | +0.06(+1.51%) |
Aug 30, 2006 | 3.982 | 4.101 | 3.939 | 3.968 | 551,180 | -0.06(-1.47%) |
Aug 29, 2006 | 3.973 | 4.044 | 3.899 | 4.027 | 407,080 | +0.07(+1.85%) |
Aug 28, 2006 | 3.951 | 4.020 | 3.909 | 3.954 | 1,191,020 | -0.00(-0.10%) |
Aug 25, 2006 | 3.855 | 4.021 | 3.801 | 3.958 | 668,670 | +0.11(+2.75%) |
Aug 24, 2006 | 3.924 | 3.942 | 3.801 | 3.852 | 735,900 | -0.05(-1.38%) |
Aug 23, 2006 | 4.047 | 4.068 | 3.905 | 3.906 | 438,020 | -0.13(-3.15%) |
Aug 22, 2006 | 3.993 | 4.071 | 3.925 | 4.033 | 287,070 | +0.04(+1.08%) |
Aug 21, 2006 | 4.029 | 4.055 | 3.966 | 3.990 | 432,800 | -0.06(-1.51%) |
Aug 18, 2006 | 4.212 | 4.212 | 4.036 | 4.051 | 1,039,630 | -0.14(-3.34%) |
Aug 17, 2006 | 4.180 | 4.239 | 4.156 | 4.191 | 716,270 | +0.04(+0.94%) |
Aug 16, 2006 | 4.059 | 4.186 | 4.058 | 4.152 | 1,372,250 | +0.15(+3.62%) |
Aug 15, 2006 | 3.950 | 4.062 | 3.950 | 4.007 | 993,200 | +0.10(+2.56%) |
Aug 14, 2006 | 3.914 | 3.941 | 3.886 | 3.907 | 2,102,240 | +0.02(+0.59%) |
Aug 11, 2006 | 3.906 | 3.906 | 3.753 | 3.884 | 2,006,400 | -0.02(-0.56%) |
Aug 10, 2006 | 3.885 | 3.926 | 3.821 | 3.906 | 2,159,840 | +0.00(+0.10%) |
Aug 09, 2006 | 4.099 | 4.099 | 3.901 | 3.902 | 1,072,340 | -0.16(-3.84%) |
Aug 08, 2006 | 4.058 | 4.116 | 4.003 | 4.058 | 1,707,420 | +0.00(+0.00%) |
Aug 07, 2006 | 4.060 | 4.143 | 4.055 | 4.058 | 2,478,010 | -0.04(-1.02%) |
Aug 04, 2006 | 4.161 | 4.191 | 4.065 | 4.100 | 1,603,630 | -0.02(-0.49%) |
Aug 03, 2006 | 4.085 | 4.153 | 4.085 | 4.120 | 1,780,250 | -0.03(-0.65%) |
Aug 02, 2006 | 4.309 | 4.314 | 4.081 | 4.147 | 2,343,720 | -0.16(-3.63%) |