Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.640 | 3.790 | 3.500 | 3.700 | 17,208 | +0.00(+0.00%) |
Sep 28, 2006 | 3.710 | 3.780 | 3.650 | 3.700 | 28,600 | -0.04(-1.07%) |
Sep 27, 2006 | 3.800 | 3.860 | 3.740 | 3.740 | 16,597 | -0.19(-4.83%) |
Sep 26, 2006 | 3.900 | 3.950 | 3.850 | 3.930 | 14,400 | +0.06(+1.55%) |
Sep 25, 2006 | 4.180 | 4.180 | 3.700 | 3.870 | 44,957 | -0.35(-8.29%) |
Sep 22, 2006 | 3.750 | 4.220 | 3.640 | 4.220 | 30,816 | +0.38(+9.90%) |
Sep 21, 2006 | 3.900 | 3.900 | 3.700 | 3.840 | 6,025 | -0.05(-1.28%) |
Sep 20, 2006 | 3.900 | 3.900 | 3.810 | 3.890 | 4,810 | -0.01(-0.26%) |
Sep 19, 2006 | 3.908 | 3.908 | 3.860 | 3.900 | 1,200 | -0.02(-0.51%) |
Sep 18, 2006 | 4.000 | 4.000 | 3.860 | 3.920 | 5,286 | -0.06(-1.51%) |
Sep 15, 2006 | 3.950 | 3.980 | 3.810 | 3.980 | 18,475 | +0.18(+4.74%) |
Sep 14, 2006 | 3.850 | 3.940 | 3.510 | 3.800 | 29,481 | +0.04(+1.06%) |
Sep 13, 2006 | 3.900 | 3.900 | 3.760 | 3.760 | 7,320 | -0.10(-2.58%) |
Sep 12, 2006 | 3.950 | 3.960 | 3.808 | 3.860 | 17,658 | -0.10(-2.53%) |
Sep 11, 2006 | 4.020 | 4.020 | 3.960 | 3.960 | 5,667 | -0.01(-0.25%) |
Sep 08, 2006 | 4.220 | 4.220 | 3.960 | 3.970 | 27,592 | -0.23(-5.48%) |
Sep 07, 2006 | 4.080 | 4.290 | 4.040 | 4.200 | 24,400 | +0.15(+3.70%) |
Sep 06, 2006 | 4.140 | 4.190 | 4.000 | 4.050 | 15,327 | -0.09(-2.17%) |
Sep 05, 2006 | 4.000 | 4.280 | 4.000 | 4.140 | 31,401 | +0.14(+3.50%) |
Sep 01, 2006 | 4.190 | 4.290 | 4.000 | 4.000 | 24,398 | -0.10(-2.44%) |
Aug 31, 2006 | 4.040 | 4.280 | 4.020 | 4.100 | 7,750 | +0.06(+1.49%) |
Aug 30, 2006 | 4.350 | 4.350 | 3.940 | 4.040 | 17,897 | -0.07(-1.71%) |
Aug 29, 2006 | 3.960 | 4.110 | 3.900 | 4.110 | 20,565 | +0.15(+3.79%) |
Aug 28, 2006 | 4.000 | 4.050 | 3.810 | 3.960 | 31,957 | -0.08(-1.98%) |
Aug 25, 2006 | 4.150 | 4.150 | 4.030 | 4.040 | 14,730 | -0.03(-0.74%) |
Aug 24, 2006 | 4.250 | 4.280 | 4.030 | 4.070 | 22,678 | -0.19(-4.46%) |
Aug 23, 2006 | 4.270 | 4.286 | 4.250 | 4.260 | 3,475 | -0.01(-0.23%) |
Aug 22, 2006 | 4.350 | 4.400 | 4.250 | 4.270 | 40,947 | -0.04(-0.93%) |
Aug 21, 2006 | 4.310 | 4.530 | 4.290 | 4.310 | 49,384 | +0.01(+0.23%) |
Aug 18, 2006 | 4.330 | 4.380 | 4.300 | 4.300 | 25,752 | -0.10(-2.27%) |
Aug 17, 2006 | 4.430 | 4.470 | 4.370 | 4.400 | 24,348 | -0.08(-1.79%) |
Aug 16, 2006 | 4.530 | 4.630 | 4.310 | 4.480 | 34,759 | -0.09(-1.97%) |
Aug 15, 2006 | 4.660 | 4.690 | 4.420 | 4.570 | 11,157 | +0.01(+0.22%) |
Aug 14, 2006 | 4.480 | 4.700 | 4.430 | 4.560 | 18,658 | -0.11(-2.35%) |
Aug 11, 2006 | 4.430 | 4.820 | 4.430 | 4.670 | 15,891 | +0.28(+6.38%) |
Aug 10, 2006 | 4.620 | 4.960 | 4.390 | 4.390 | 28,943 | -0.34(-7.19%) |
Aug 09, 2006 | 4.600 | 5.071 | 4.600 | 4.730 | 49,910 | +0.16(+3.50%) |
Aug 08, 2006 | 4.600 | 4.680 | 4.500 | 4.570 | 35,782 | +0.02(+0.44%) |
Aug 07, 2006 | 4.590 | 4.780 | 4.500 | 4.550 | 10,990 | -0.05(-1.09%) |
Aug 04, 2006 | 4.660 | 4.980 | 4.500 | 4.600 | 26,437 | -0.15(-3.16%) |
Aug 03, 2006 | 4.620 | 4.920 | 4.530 | 4.750 | 22,932 | +0.08(+1.71%) |
Aug 02, 2006 | 4.620 | 4.990 | 4.620 | 4.670 | 16,973 | +0.13(+2.86%) |
Aug 01, 2006 | 4.780 | 4.800 | 4.360 | 4.540 | 18,348 | -0.13(-2.78%) |
Jul 31, 2006 | 4.590 | 4.990 | 4.500 | 4.670 | 17,836 | -0.01(-0.21%) |
Jul 28, 2006 | 4.630 | 4.910 | 4.600 | 4.680 | 18,672 | -0.17(-3.51%) |
Jul 27, 2006 | 5.230 | 5.230 | 4.600 | 4.850 | 14,275 | +0.10(+2.11%) |
Jul 26, 2006 | 4.860 | 5.100 | 4.630 | 4.750 | 19,302 | +0.10(+2.15%) |
Jul 25, 2006 | 4.670 | 5.040 | 4.570 | 4.650 | 18,396 | -0.07(-1.48%) |
Jul 24, 2006 | 5.190 | 5.240 | 4.450 | 4.720 | 48,114 | -0.13(-2.68%) |
Jul 21, 2006 | 5.000 | 5.126 | 4.650 | 4.850 | 16,849 | -0.16(-3.19%) |
Jul 20, 2006 | 5.060 | 5.290 | 4.790 | 5.010 | 16,935 | -0.05(-0.99%) |
Jul 19, 2006 | 4.510 | 5.420 | 4.510 | 5.060 | 13,133 | +0.28(+5.86%) |
Jul 18, 2006 | 4.900 | 5.060 | 4.780 | 4.780 | 7,078 | -0.19(-3.82%) |
Jul 17, 2006 | 5.000 | 5.230 | 4.900 | 4.970 | 14,600 | +0.06(+1.22%) |
Jul 14, 2006 | 5.210 | 5.360 | 4.880 | 4.910 | 19,500 | -0.26(-5.03%) |
Jul 13, 2006 | 5.300 | 5.460 | 5.170 | 5.170 | 17,232 | -0.06(-1.15%) |
Jul 12, 2006 | 5.400 | 5.420 | 5.170 | 5.230 | 7,550 | -0.15(-2.79%) |
Jul 11, 2006 | 5.260 | 5.580 | 5.070 | 5.380 | 14,528 | +0.06(+1.13%) |
Jul 10, 2006 | 5.100 | 5.450 | 5.100 | 5.320 | 7,451 | -0.07(-1.30%) |
Jul 07, 2006 | 5.340 | 5.490 | 5.300 | 5.390 | 6,160 | -0.11(-2.00%) |
Jul 06, 2006 | 5.240 | 5.500 | 5.200 | 5.500 | 218,000 | +0.25(+4.76%) |
Jul 05, 2006 | 5.400 | 5.400 | 5.070 | 5.250 | 4,750 | -0.10(-1.87%) |