Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.450 | 5.450 | 5.250 | 5.440 | 44,370 | -0.01(-0.18%) |
Sep 28, 2006 | 5.500 | 5.500 | 5.410 | 5.450 | 36,510 | +0.05(+0.93%) |
Sep 27, 2006 | 5.320 | 5.400 | 5.300 | 5.400 | 76,200 | +0.05(+0.93%) |
Sep 26, 2006 | 5.090 | 5.350 | 5.090 | 5.350 | 58,304 | +0.25(+4.90%) |
Sep 25, 2006 | 5.400 | 5.400 | 5.050 | 5.100 | 125,700 | -0.30(-5.56%) |
Sep 22, 2006 | 5.420 | 5.520 | 5.350 | 5.400 | 36,575 | +0.02(+0.37%) |
Sep 21, 2006 | 5.320 | 5.380 | 5.320 | 5.380 | 14,650 | +0.06(+1.13%) |
Sep 20, 2006 | 5.350 | 5.550 | 5.320 | 5.320 | 58,729 | -0.06(-1.12%) |
Sep 19, 2006 | 5.690 | 5.690 | 5.380 | 5.380 | 82,981 | -0.16(-2.89%) |
Sep 18, 2006 | 5.450 | 5.550 | 5.390 | 5.540 | 80,753 | +0.14(+2.59%) |
Sep 15, 2006 | 5.610 | 5.730 | 5.400 | 5.400 | 224,497 | -0.16(-2.88%) |
Sep 14, 2006 | 5.350 | 5.960 | 5.350 | 5.560 | 389,583 | +0.26(+4.91%) |
Sep 13, 2006 | 4.950 | 5.350 | 4.940 | 5.300 | 278,528 | +0.40(+8.16%) |
Sep 12, 2006 | 4.520 | 5.000 | 4.520 | 4.900 | 479,661 | +0.34(+7.46%) |
Sep 11, 2006 | 4.420 | 4.560 | 4.340 | 4.560 | 154,940 | +0.11(+2.47%) |
Sep 08, 2006 | 4.490 | 4.500 | 4.400 | 4.450 | 43,400 | +0.00(+0.00%) |
Sep 06, 2006 | 4.400 | 4.460 | 4.400 | 4.450 | 48,707 | +0.01(+0.23%) |
Sep 05, 2006 | 4.420 | 4.450 | 4.350 | 4.440 | 20,602 | +0.02(+0.45%) |
Sep 01, 2006 | 4.400 | 4.420 | 4.300 | 4.420 | 11,375 | +0.02(+0.45%) |
Aug 31, 2006 | 4.360 | 4.420 | 4.300 | 4.400 | 25,150 | +0.10(+2.33%) |
Aug 30, 2006 | 4.300 | 4.390 | 4.300 | 4.300 | 20,778 | +0.00(+0.00%) |
Aug 29, 2006 | 4.350 | 4.350 | 4.300 | 4.300 | 29,210 | -0.04(-0.92%) |
Aug 28, 2006 | 4.250 | 4.340 | 4.250 | 4.340 | 24,650 | +0.09(+2.12%) |
Aug 25, 2006 | 4.240 | 4.340 | 4.200 | 4.250 | 38,360 | -0.05(-1.16%) |
Aug 24, 2006 | 4.280 | 4.300 | 4.240 | 4.300 | 29,335 | +0.02(+0.47%) |
Aug 23, 2006 | 4.230 | 4.340 | 4.230 | 4.280 | 240,560 | +0.05(+1.18%) |
Aug 22, 2006 | 4.420 | 4.420 | 4.180 | 4.230 | 72,046 | -0.23(-5.16%) |
Aug 21, 2006 | 4.560 | 4.560 | 4.450 | 4.460 | 49,782 | -0.04(-0.89%) |
Aug 18, 2006 | 4.480 | 4.550 | 4.430 | 4.500 | 50,120 | -0.02(-0.44%) |
Aug 17, 2006 | 4.450 | 4.550 | 4.310 | 4.520 | 257,264 | +0.09(+2.03%) |
Aug 16, 2006 | 4.080 | 4.450 | 4.070 | 4.430 | 537,596 | +0.34(+8.31%) |
Aug 15, 2006 | 4.050 | 4.100 | 4.000 | 4.090 | 330,564 | +0.10(+2.51%) |
Aug 14, 2006 | 4.010 | 4.090 | 3.990 | 3.990 | 274,067 | +0.04(+1.01%) |
Aug 11, 2006 | 3.920 | 3.950 | 3.860 | 3.950 | 38,443 | +0.07(+1.80%) |
Aug 10, 2006 | 3.940 | 3.950 | 3.880 | 3.880 | 67,605 | -0.02(-0.51%) |
Aug 09, 2006 | 3.860 | 3.950 | 3.860 | 3.900 | 14,890 | -0.01(-0.26%) |
Aug 08, 2006 | 3.890 | 4.000 | 3.860 | 3.910 | 33,250 | -0.03(-0.76%) |
Aug 07, 2006 | 3.760 | 3.950 | 3.760 | 3.940 | 16,100 | +0.00(+0.00%) |
Aug 04, 2006 | 3.760 | 3.950 | 3.760 | 3.940 | 16,100 | +0.01(+0.25%) |
Aug 03, 2006 | 4.000 | 4.000 | 3.850 | 3.930 | 46,565 | -0.04(-1.01%) |
Aug 02, 2006 | 3.900 | 3.970 | 3.850 | 3.970 | 54,361 | +0.09(+2.32%) |
Aug 01, 2006 | 3.870 | 3.880 | 3.750 | 3.880 | 53,075 | +0.11(+2.92%) |
Jul 31, 2006 | 3.500 | 3.770 | 3.500 | 3.770 | 210,900 | +0.28(+8.02%) |
Jul 28, 2006 | 3.660 | 3.660 | 3.430 | 3.490 | 11,140 | -0.17(-4.64%) |
Jul 27, 2006 | 3.550 | 3.660 | 3.500 | 3.660 | 31,260 | +0.16(+4.57%) |
Jul 26, 2006 | 3.400 | 3.500 | 3.400 | 3.500 | 9,800 | +0.10(+2.94%) |
Jul 25, 2006 | 3.400 | 3.600 | 3.400 | 3.400 | 6,080 | -0.18(-5.03%) |
Jul 24, 2006 | 3.600 | 3.600 | 3.570 | 3.580 | 17,000 | +0.08(+2.29%) |
Jul 21, 2006 | 3.450 | 3.650 | 3.450 | 3.500 | 3,219 | -0.10(-2.78%) |
Jul 20, 2006 | 3.590 | 3.610 | 3.450 | 3.600 | 20,860 | +0.00(+0.00%) |
Jul 19, 2006 | 3.390 | 3.600 | 3.390 | 3.600 | 39,920 | +0.22(+6.51%) |
Jul 18, 2006 | 3.450 | 3.450 | 3.380 | 3.380 | 6,895 | -0.19(-5.32%) |
Jul 17, 2006 | 3.480 | 3.610 | 3.480 | 3.570 | 25,297 | -0.03(-0.83%) |
Jul 14, 2006 | 3.490 | 3.600 | 3.470 | 3.600 | 22,349 | +0.11(+3.15%) |
Jul 13, 2006 | 3.400 | 3.490 | 3.400 | 3.490 | 14,589 | +0.11(+3.25%) |
Jul 12, 2006 | 3.370 | 3.400 | 3.320 | 3.380 | 11,900 | +0.01(+0.30%) |
Jul 11, 2006 | 3.250 | 3.370 | 3.250 | 3.370 | 24,315 | +0.05(+1.51%) |
Jul 10, 2006 | 3.200 | 3.320 | 3.200 | 3.320 | 49,060 | +0.12(+3.75%) |
Jul 07, 2006 | 3.300 | 3.300 | 3.190 | 3.200 | 118,750 | +0.00(+0.00%) |
Jul 06, 2006 | 3.150 | 3.230 | 3.150 | 3.200 | 349,960 | +0.00(+0.00%) |
Jul 05, 2006 | 3.010 | 3.200 | 3.010 | 3.200 | 84,800 | +0.20(+6.67%) |