Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.050 | 4.072 | 4.028 | 4.042 | 104,710 | -0.01(-0.22%) |
Oct 30, 2006 | 4.024 | 4.059 | 4.024 | 4.050 | 69,050 | +0.01(+0.33%) |
Oct 27, 2006 | 4.024 | 4.042 | 4.011 | 4.037 | 86,312 | +0.02(+0.55%) |
Oct 26, 2006 | 3.971 | 4.015 | 3.971 | 4.015 | 139,463 | +0.03(+0.77%) |
Oct 25, 2006 | 3.954 | 3.993 | 3.954 | 3.984 | 140,598 | +0.03(+0.67%) |
Oct 24, 2006 | 3.954 | 3.971 | 3.954 | 3.958 | 88,356 | +0.00(+0.11%) |
Oct 23, 2006 | 3.954 | 3.962 | 3.945 | 3.954 | 92,218 | -0.01(-0.22%) |
Oct 20, 2006 | 3.958 | 3.976 | 3.949 | 3.962 | 140,825 | +0.00(+0.00%) |
Oct 19, 2006 | 3.940 | 3.962 | 3.940 | 3.962 | 60,191 | +0.03(+0.67%) |
Oct 18, 2006 | 3.945 | 3.951 | 3.936 | 3.936 | 86,312 | +0.00(+0.00%) |
Oct 17, 2006 | 3.910 | 3.958 | 3.910 | 3.936 | 243,946 | +0.03(+0.68%) |
Oct 16, 2006 | 3.918 | 3.940 | 3.901 | 3.910 | 122,881 | -0.01(-0.22%) |
Oct 13, 2006 | 3.962 | 3.976 | 3.910 | 3.918 | 339,799 | -0.06(-1.55%) |
Oct 12, 2006 | 4.006 | 4.011 | 3.980 | 3.980 | 89,946 | -0.06(-1.53%) |
Oct 11, 2006 | 4.046 | 4.050 | 4.028 | 4.042 | 132,194 | +0.01(+0.22%) |
Oct 10, 2006 | 4.055 | 4.068 | 4.033 | 4.033 | 99,032 | -0.02(-0.54%) |
Oct 09, 2006 | 4.081 | 4.090 | 4.055 | 4.055 | 174,215 | -0.03(-0.75%) |
Oct 06, 2006 | 4.090 | 4.108 | 4.086 | 4.086 | 74,501 | -0.01(-0.32%) |
Oct 05, 2006 | 4.086 | 4.112 | 4.086 | 4.099 | 93,353 | +0.01(+0.22%) |
Oct 04, 2006 | 4.072 | 4.103 | 4.072 | 4.090 | 50,651 | +0.01(+0.32%) |
Oct 03, 2006 | 4.081 | 4.108 | 4.077 | 4.077 | 83,132 | -0.02(-0.43%) |
Oct 02, 2006 | 4.099 | 4.112 | 4.094 | 4.094 | 88,356 | +0.00(+0.11%) |
Sep 29, 2006 | 4.077 | 4.112 | 4.077 | 4.090 | 136,055 | -0.01(-0.21%) |
Sep 28, 2006 | 4.064 | 4.103 | 4.064 | 4.099 | 93,353 | +0.01(+0.22%) |
Sep 27, 2006 | 4.072 | 4.099 | 4.064 | 4.090 | 142,415 | +0.02(+0.43%) |
Sep 26, 2006 | 4.037 | 4.072 | 4.035 | 4.072 | 54,286 | +0.01(+0.33%) |
Sep 25, 2006 | 4.042 | 4.068 | 4.037 | 4.059 | 98,123 | +0.01(+0.22%) |
Sep 22, 2006 | 4.033 | 4.059 | 4.033 | 4.050 | 70,640 | +0.01(+0.22%) |
Sep 21, 2006 | 4.028 | 4.046 | 4.021 | 4.042 | 96,761 | -0.00(-0.11%) |
Sep 20, 2006 | 4.033 | 4.059 | 4.020 | 4.046 | 78,135 | -0.00(-0.11%) |
Sep 19, 2006 | 4.028 | 4.059 | 4.018 | 4.050 | 85,404 | +0.00(+0.00%) |
Sep 18, 2006 | 4.038 | 4.059 | 4.033 | 4.050 | 129,468 | +0.02(+0.44%) |
Sep 15, 2006 | 4.024 | 4.037 | 4.007 | 4.033 | 73,365 | +0.04(+0.88%) |
Sep 14, 2006 | 4.046 | 4.046 | 3.998 | 3.998 | 88,129 | -0.00(-0.11%) |
Sep 13, 2006 | 4.028 | 4.028 | 4.002 | 4.002 | 32,707 | -0.04(-0.87%) |
Sep 12, 2006 | 4.002 | 4.037 | 4.002 | 4.037 | 131,058 | +0.04(+0.88%) |
Sep 11, 2006 | 4.011 | 4.024 | 3.989 | 4.002 | 71,775 | -0.01(-0.22%) |
Sep 08, 2006 | 3.984 | 4.020 | 3.980 | 4.011 | 107,890 | +0.02(+0.55%) |
Sep 07, 2006 | 3.971 | 3.998 | 3.962 | 3.989 | 74,047 | +0.02(+0.44%) |
Sep 06, 2006 | 3.980 | 3.998 | 3.967 | 3.971 | 138,100 | -0.01(-0.22%) |
Sep 05, 2006 | 4.006 | 4.024 | 3.980 | 3.980 | 130,831 | -0.04(-0.88%) |
Sep 01, 2006 | 3.993 | 4.059 | 3.984 | 4.015 | 303,002 | +0.03(+0.77%) |
Aug 31, 2006 | 3.989 | 4.006 | 3.984 | 3.984 | 118,566 | -0.01(-0.22%) |
Aug 30, 2006 | 4.006 | 4.011 | 3.993 | 3.993 | 100,168 | -0.01(-0.33%) |
Aug 29, 2006 | 3.993 | 4.020 | 3.989 | 4.006 | 112,206 | +0.00(+0.11%) |
Aug 28, 2006 | 3.945 | 4.011 | 3.945 | 4.002 | 203,288 | +0.04(+1.11%) |
Aug 25, 2006 | 3.962 | 3.980 | 3.948 | 3.958 | 133,330 | -0.00(-0.11%) |
Aug 24, 2006 | 3.980 | 3.980 | 3.946 | 3.962 | 62,690 | +0.00(+0.00%) |
Aug 23, 2006 | 3.976 | 3.976 | 3.940 | 3.962 | 156,271 | +0.00(+0.11%) |
Aug 22, 2006 | 3.932 | 3.971 | 3.932 | 3.958 | 129,696 | +0.03(+0.67%) |
Aug 21, 2006 | 3.923 | 3.962 | 3.923 | 3.932 | 110,843 | -0.01(-0.22%) |
Aug 18, 2006 | 3.949 | 3.958 | 3.936 | 3.940 | 79,498 | +0.00(+0.11%) |
Aug 17, 2006 | 3.910 | 3.984 | 3.910 | 3.936 | 161,495 | +0.02(+0.56%) |
Aug 16, 2006 | 3.874 | 3.927 | 3.874 | 3.914 | 116,294 | +0.03(+0.79%) |
Aug 15, 2006 | 3.896 | 3.901 | 3.875 | 3.883 | 128,787 | +0.02(+0.46%) |
Aug 14, 2006 | 3.865 | 3.879 | 3.852 | 3.865 | 114,250 | +0.00(+0.00%) |
Aug 11, 2006 | 3.879 | 3.918 | 3.839 | 3.865 | 288,465 | -0.05(-1.35%) |
Aug 10, 2006 | 3.901 | 3.940 | 3.901 | 3.918 | 86,312 | +0.02(+0.56%) |
Aug 09, 2006 | 3.901 | 3.918 | 3.896 | 3.896 | 76,772 | -0.02(-0.56%) |
Aug 08, 2006 | 3.896 | 3.918 | 3.896 | 3.918 | 45,654 | +0.03(+0.79%) |
Aug 07, 2006 | 3.936 | 3.936 | 3.888 | 3.888 | 101,758 | -0.03(-0.79%) |
Aug 04, 2006 | 3.901 | 3.923 | 3.901 | 3.918 | 87,902 | +0.03(+0.68%) |
Aug 03, 2006 | 3.910 | 3.910 | 3.892 | 3.892 | 52,241 | -0.02(-0.56%) |
Aug 02, 2006 | 3.945 | 3.954 | 3.910 | 3.914 | 114,932 | -0.01(-0.22%) |