Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.311 | 4.357 | 4.289 | 4.298 | 560,157 | -0.00(-0.08%) |
Sep 28, 2006 | 4.278 | 4.332 | 4.227 | 4.301 | 780,750 | +0.00(+0.05%) |
Sep 27, 2006 | 4.233 | 4.380 | 4.233 | 4.299 | 694,359 | +0.04(+0.83%) |
Sep 26, 2006 | 4.151 | 4.342 | 4.151 | 4.263 | 1,284,534 | +0.11(+2.70%) |
Sep 25, 2006 | 4.059 | 4.166 | 4.000 | 4.151 | 938,790 | +0.08(+2.08%) |
Sep 22, 2006 | 4.167 | 4.172 | 3.910 | 4.067 | 1,777,686 | -0.13(-3.20%) |
Sep 21, 2006 | 4.419 | 4.428 | 4.141 | 4.201 | 812,313 | -0.17(-3.91%) |
Sep 20, 2006 | 4.300 | 4.382 | 4.236 | 4.372 | 1,075,878 | +0.07(+1.71%) |
Sep 19, 2006 | 4.438 | 4.438 | 4.253 | 4.299 | 947,223 | -0.08(-1.73%) |
Sep 18, 2006 | 4.134 | 4.436 | 4.098 | 4.374 | 1,755,501 | +0.26(+6.41%) |
Sep 15, 2006 | 4.162 | 4.193 | 4.098 | 4.111 | 796,749 | -0.02(-0.46%) |
Sep 14, 2006 | 4.251 | 4.274 | 4.088 | 4.130 | 579,771 | -0.13(-3.05%) |
Sep 13, 2006 | 4.178 | 4.264 | 4.171 | 4.260 | 637,539 | +0.07(+1.78%) |
Sep 12, 2006 | 4.056 | 4.222 | 4.056 | 4.186 | 722,124 | +0.10(+2.53%) |
Sep 11, 2006 | 4.233 | 4.268 | 4.061 | 4.082 | 1,559,850 | -0.21(-4.92%) |
Sep 08, 2006 | 4.216 | 4.333 | 4.216 | 4.293 | 479,814 | +0.07(+1.68%) |
Sep 07, 2006 | 4.459 | 4.459 | 4.146 | 4.222 | 1,990,200 | -0.24(-5.31%) |
Sep 06, 2006 | 4.631 | 4.639 | 4.430 | 4.459 | 1,193,190 | -0.10(-2.26%) |
Sep 05, 2006 | 4.446 | 4.578 | 4.446 | 4.562 | 1,449,234 | +0.14(+3.09%) |
Sep 01, 2006 | 4.371 | 4.433 | 4.332 | 4.426 | 1,079,616 | +0.06(+1.43%) |
Aug 31, 2006 | 4.417 | 4.422 | 4.300 | 4.363 | 494,976 | -0.02(-0.46%) |
Aug 30, 2006 | 4.333 | 4.444 | 4.306 | 4.383 | 1,098,078 | +0.06(+1.28%) |
Aug 29, 2006 | 4.184 | 4.351 | 4.156 | 4.328 | 857,010 | +0.14(+3.43%) |
Aug 28, 2006 | 4.128 | 4.229 | 4.111 | 4.184 | 658,416 | +0.04(+0.98%) |
Aug 25, 2006 | 4.333 | 4.333 | 4.111 | 4.144 | 845,598 | -0.18(-4.13%) |
Aug 24, 2006 | 4.306 | 4.353 | 4.191 | 4.322 | 851,175 | +0.03(+0.62%) |
Aug 23, 2006 | 4.343 | 4.378 | 4.156 | 4.296 | 1,364,208 | +0.01(+0.23%) |
Aug 22, 2006 | 4.196 | 4.342 | 4.162 | 4.286 | 1,671,288 | +0.11(+2.74%) |
Aug 21, 2006 | 4.100 | 4.219 | 3.966 | 4.171 | 1,192,008 | +0.08(+2.04%) |
Aug 18, 2006 | 4.139 | 4.164 | 4.026 | 4.088 | 802,563 | -0.04(-0.86%) |
Aug 17, 2006 | 3.920 | 4.183 | 3.889 | 4.123 | 1,313,055 | +0.19(+4.80%) |
Aug 16, 2006 | 3.904 | 3.979 | 3.851 | 3.934 | 992,154 | +0.05(+1.26%) |
Aug 15, 2006 | 3.989 | 4.077 | 3.841 | 3.886 | 1,436,505 | -0.08(-2.02%) |
Aug 14, 2006 | 4.099 | 4.156 | 3.932 | 3.966 | 1,211,802 | -0.09(-2.22%) |
Aug 11, 2006 | 4.120 | 4.172 | 4.028 | 4.056 | 935,178 | -0.10(-2.33%) |
Aug 10, 2006 | 4.006 | 4.178 | 3.789 | 4.152 | 2,260,647 | +0.07(+1.66%) |
Aug 09, 2006 | 4.133 | 4.276 | 4.068 | 4.084 | 1,198,752 | -0.04(-0.97%) |
Aug 08, 2006 | 4.227 | 4.353 | 4.097 | 4.124 | 1,260,507 | -0.10(-2.42%) |
Aug 07, 2006 | 4.222 | 4.242 | 4.127 | 4.227 | 931,896 | +0.00(+0.03%) |
Aug 04, 2006 | 4.412 | 4.527 | 4.172 | 4.226 | 1,609,599 | -0.09(-2.03%) |
Aug 03, 2006 | 4.176 | 4.322 | 4.091 | 4.313 | 1,159,005 | +0.01(+0.34%) |
Aug 02, 2006 | 4.350 | 4.480 | 4.122 | 4.299 | 2,223,297 | -0.08(-1.83%) |
Aug 01, 2006 | 4.534 | 4.596 | 4.327 | 4.379 | 1,339,491 | -0.25(-5.33%) |
Jul 31, 2006 | 4.468 | 4.643 | 4.444 | 4.626 | 1,133,466 | +0.08(+1.81%) |
Jul 28, 2006 | 4.660 | 4.756 | 4.406 | 4.543 | 2,329,761 | -0.17(-3.52%) |
Jul 27, 2006 | 4.872 | 4.939 | 4.642 | 4.709 | 1,869,345 | -0.11(-2.37%) |
Jul 26, 2006 | 4.849 | 4.949 | 4.463 | 4.823 | 2,384,826 | +0.10(+2.14%) |
Jul 25, 2006 | 4.696 | 4.816 | 4.501 | 4.722 | 1,793,139 | +0.04(+0.93%) |
Jul 24, 2006 | 4.487 | 4.687 | 4.426 | 4.679 | 1,814,703 | +0.33(+7.51%) |
Jul 21, 2006 | 4.473 | 4.529 | 4.307 | 4.352 | 1,670,508 | -0.21(-4.70%) |
Jul 20, 2006 | 4.976 | 5.049 | 4.556 | 4.567 | 2,041,944 | -0.27(-5.65%) |
Jul 19, 2006 | 4.622 | 4.889 | 4.599 | 4.840 | 2,222,082 | +0.24(+5.29%) |
Jul 18, 2006 | 4.364 | 4.631 | 4.340 | 4.597 | 1,467,072 | +0.27(+6.16%) |
Jul 17, 2006 | 4.169 | 4.373 | 4.114 | 4.330 | 1,376,517 | +0.01(+0.28%) |
Jul 14, 2006 | 4.380 | 4.450 | 4.088 | 4.318 | 2,710,050 | -0.16(-3.60%) |
Jul 13, 2006 | 4.594 | 4.667 | 4.438 | 4.479 | 2,114,226 | -0.23(-4.82%) |
Jul 12, 2006 | 4.760 | 4.906 | 4.639 | 4.706 | 2,078,448 | -0.03(-0.54%) |
Jul 11, 2006 | 4.778 | 4.806 | 4.511 | 4.731 | 2,404,365 | -0.05(-1.07%) |
Jul 10, 2006 | 4.656 | 4.910 | 4.391 | 4.782 | 3,190,404 | +0.13(+2.75%) |
Jul 07, 2006 | 4.733 | 4.869 | 4.641 | 4.654 | 1,441,506 | -0.12(-2.58%) |
Jul 06, 2006 | 4.833 | 4.922 | 4.747 | 4.778 | 1,518,765 | -0.04(-0.76%) |
Jul 05, 2006 | 4.852 | 4.861 | 4.726 | 4.814 | 2,564,343 | +0.05(+1.12%) |