Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.625 | 4.672 | 4.578 | 4.616 | 49,396 | -0.05(-1.01%) |
Sep 28, 2006 | 4.625 | 4.701 | 4.597 | 4.663 | 9,858 | -0.03(-0.60%) |
Sep 27, 2006 | 4.634 | 4.691 | 4.625 | 4.691 | 18,752 | +0.02(+0.40%) |
Sep 26, 2006 | 4.672 | 4.682 | 4.597 | 4.672 | 8,004 | -0.02(-0.40%) |
Sep 25, 2006 | 4.719 | 4.719 | 4.629 | 4.691 | 14,281 | -0.03(-0.60%) |
Sep 22, 2006 | 4.663 | 4.719 | 4.634 | 4.719 | 24,476 | +0.10(+2.25%) |
Sep 21, 2006 | 4.738 | 4.738 | 4.606 | 4.616 | 70,771 | -0.10(-2.20%) |
Sep 20, 2006 | 4.625 | 4.814 | 4.625 | 4.719 | 49,316 | +0.09(+2.04%) |
Sep 19, 2006 | 4.578 | 4.634 | 4.578 | 4.625 | 82,295 | +0.05(+1.03%) |
Sep 18, 2006 | 4.483 | 4.597 | 4.483 | 4.578 | 9,993 | +0.03(+0.62%) |
Sep 15, 2006 | 4.502 | 4.550 | 4.502 | 4.550 | 3,412 | +0.02(+0.42%) |
Sep 14, 2006 | 4.417 | 4.578 | 4.181 | 4.531 | 26,846 | +0.07(+1.48%) |
Sep 13, 2006 | 4.314 | 4.531 | 4.200 | 4.465 | 68,229 | +0.07(+1.50%) |
Sep 12, 2006 | 4.172 | 4.493 | 4.128 | 4.399 | 58,494 | +0.22(+5.19%) |
Sep 11, 2006 | 4.087 | 4.181 | 4.087 | 4.181 | 21,174 | +0.15(+3.75%) |
Sep 08, 2006 | 4.078 | 4.078 | 4.016 | 4.030 | 13,343 | -0.02(-0.47%) |
Sep 07, 2006 | 3.945 | 4.049 | 3.945 | 4.049 | 9,641 | +0.10(+2.63%) |
Sep 06, 2006 | 4.021 | 4.040 | 3.879 | 3.945 | 26,920 | -0.14(-3.46%) |
Sep 05, 2006 | 3.955 | 4.219 | 3.927 | 4.087 | 70,109 | +0.08(+1.88%) |
Sep 01, 2006 | 4.049 | 4.068 | 3.955 | 4.011 | 12,777 | +0.05(+1.19%) |
Aug 31, 2006 | 4.200 | 4.200 | 3.955 | 3.964 | 48,906 | -0.12(-3.00%) |
Aug 30, 2006 | 4.200 | 4.219 | 3.936 | 4.087 | 144,521 | +0.05(+1.17%) |
Aug 29, 2006 | 4.361 | 4.361 | 3.870 | 4.040 | 210,627 | -0.68(-14.40%) |
Aug 28, 2006 | 4.870 | 4.870 | 4.719 | 4.719 | 24,581 | +0.02(+0.40%) |
Aug 25, 2006 | 4.682 | 4.748 | 4.663 | 4.701 | 65,717 | +0.01(+0.20%) |
Aug 24, 2006 | 4.804 | 5.031 | 4.682 | 4.691 | 63,441 | -0.08(-1.58%) |
Aug 23, 2006 | 5.088 | 5.088 | 4.719 | 4.767 | 32,540 | -0.08(-1.56%) |
Aug 22, 2006 | 4.955 | 4.955 | 4.842 | 4.842 | 14,631 | -0.11(-2.29%) |
Aug 21, 2006 | 4.908 | 4.984 | 4.861 | 4.955 | 3,284 | +0.04(+0.77%) |
Aug 18, 2006 | 4.955 | 4.974 | 4.918 | 4.918 | 5,085 | -0.02(-0.38%) |
Aug 17, 2006 | 4.852 | 4.937 | 4.710 | 4.937 | 14,117 | +0.16(+3.36%) |
Aug 16, 2006 | 4.852 | 4.852 | 4.757 | 4.776 | 2,519 | -0.12(-2.50%) |
Aug 15, 2006 | 4.795 | 5.012 | 4.446 | 4.899 | 34,583 | +0.12(+2.57%) |
Aug 14, 2006 | 4.719 | 4.937 | 4.682 | 4.776 | 11,757 | +0.06(+1.20%) |
Aug 11, 2006 | 4.691 | 4.738 | 4.672 | 4.719 | 14,679 | -0.01(-0.20%) |
Aug 10, 2006 | 4.719 | 4.757 | 4.719 | 4.729 | 15,547 | +0.01(+0.20%) |
Aug 09, 2006 | 4.719 | 4.965 | 4.691 | 4.719 | 34,856 | +0.05(+1.01%) |
Aug 08, 2006 | 4.767 | 4.833 | 4.644 | 4.672 | 49,206 | -0.05(-1.00%) |
Aug 07, 2006 | 4.757 | 4.795 | 4.719 | 4.719 | 65,143 | -0.03(-0.60%) |
Aug 04, 2006 | 4.719 | 4.861 | 4.719 | 4.748 | 32,329 | -0.01(-0.20%) |
Aug 03, 2006 | 4.767 | 4.861 | 4.719 | 4.757 | 53,479 | -0.12(-2.51%) |
Aug 02, 2006 | 4.823 | 5.003 | 4.823 | 4.880 | 5,826 | +0.05(+0.98%) |
Aug 01, 2006 | 4.937 | 4.937 | 4.823 | 4.833 | 6,992 | -0.06(-1.16%) |
Jul 31, 2006 | 5.059 | 5.059 | 4.785 | 4.889 | 23,454 | -0.17(-3.36%) |
Jul 28, 2006 | 5.135 | 5.220 | 4.918 | 5.059 | 11,248 | +0.04(+0.75%) |
Jul 27, 2006 | 5.088 | 5.239 | 4.785 | 5.021 | 34,470 | -0.25(-4.83%) |
Jul 26, 2006 | 5.267 | 5.399 | 5.201 | 5.276 | 4,661 | -0.12(-2.27%) |
Jul 25, 2006 | 5.380 | 5.701 | 5.257 | 5.399 | 7,879 | -0.03(-0.52%) |
Jul 24, 2006 | 5.342 | 5.522 | 5.342 | 5.427 | 5,400 | +0.09(+1.77%) |
Jul 21, 2006 | 5.342 | 5.380 | 5.267 | 5.333 | 4,025 | +0.02(+0.36%) |
Jul 20, 2006 | 5.616 | 5.616 | 5.248 | 5.314 | 12,301 | -0.32(-5.70%) |
Jul 19, 2006 | 5.135 | 5.758 | 5.135 | 5.635 | 6,031 | +0.47(+9.14%) |
Jul 18, 2006 | 5.437 | 5.437 | 5.135 | 5.163 | 16,942 | -0.17(-3.19%) |
Jul 17, 2006 | 5.437 | 5.946 | 5.333 | 5.333 | 18,839 | -0.05(-0.88%) |
Jul 14, 2006 | 5.569 | 5.569 | 5.229 | 5.380 | 17,099 | -0.24(-4.20%) |
Jul 13, 2006 | 5.559 | 5.937 | 5.503 | 5.616 | 22,402 | +0.13(+2.41%) |
Jul 12, 2006 | 6.031 | 6.031 | 5.484 | 5.484 | 25,881 | -0.08(-1.53%) |
Jul 11, 2006 | 5.239 | 5.795 | 5.239 | 5.569 | 20,992 | +0.29(+5.58%) |
Jul 10, 2006 | 5.267 | 5.361 | 5.220 | 5.275 | 7,098 | +0.07(+1.42%) |
Jul 07, 2006 | 4.974 | 5.201 | 4.974 | 5.201 | 10,491 | +0.00(+0.00%) |
Jul 06, 2006 | 5.106 | 5.257 | 5.106 | 5.201 | 3,926 | +0.07(+1.29%) |
Jul 05, 2006 | 4.965 | 5.286 | 4.804 | 5.135 | 12,459 | +0.37(+7.72%) |