Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.934 | 4.231 | 3.926 | 4.170 | 9,838 | +0.14(+3.40%) |
Sep 28, 2006 | 3.949 | 4.111 | 3.888 | 4.033 | 11,936 | +0.08(+2.12%) |
Sep 27, 2006 | 3.827 | 3.949 | 3.819 | 3.949 | 7,214 | +0.05(+1.17%) |
Sep 26, 2006 | 3.880 | 3.918 | 3.850 | 3.903 | 1,180 | -0.02(-0.39%) |
Sep 25, 2006 | 3.903 | 3.949 | 3.873 | 3.918 | 8,526 | -0.06(-1.53%) |
Sep 22, 2006 | 3.934 | 4.056 | 3.873 | 3.979 | 14,166 | -0.03(-0.76%) |
Sep 21, 2006 | 3.934 | 4.010 | 3.873 | 4.010 | 1,049 | +0.00(+0.00%) |
Sep 20, 2006 | 3.971 | 4.010 | 3.941 | 4.010 | 7,870 | +0.11(+2.73%) |
Sep 19, 2006 | 4.124 | 4.147 | 3.896 | 3.903 | 8,657 | -0.14(-3.58%) |
Sep 18, 2006 | 4.018 | 4.193 | 3.842 | 4.048 | 52,470 | +0.05(+1.34%) |
Sep 15, 2006 | 4.185 | 4.193 | 3.995 | 3.995 | 12,330 | -0.12(-2.96%) |
Sep 14, 2006 | 4.063 | 4.193 | 4.063 | 4.117 | 128,289 | +0.05(+1.31%) |
Sep 13, 2006 | 3.911 | 4.086 | 3.888 | 4.063 | 234,279 | +0.08(+1.91%) |
Sep 12, 2006 | 4.178 | 4.193 | 3.850 | 3.987 | 117,270 | +0.00(+0.00%) |
Sep 11, 2006 | 3.957 | 4.063 | 3.812 | 3.987 | 27,546 | -0.21(-4.91%) |
Sep 08, 2006 | 4.002 | 4.193 | 4.002 | 4.193 | 17,577 | +0.24(+6.18%) |
Sep 07, 2006 | 3.758 | 3.957 | 3.583 | 3.949 | 24,661 | +0.14(+3.60%) |
Sep 06, 2006 | 3.873 | 3.896 | 3.751 | 3.812 | 45,911 | -0.03(-0.79%) |
Sep 05, 2006 | 3.636 | 3.850 | 3.545 | 3.842 | 61,127 | -0.16(-4.00%) |
Sep 01, 2006 | 4.040 | 4.040 | 3.888 | 4.002 | 10,887 | +0.12(+3.14%) |
Aug 31, 2006 | 3.979 | 4.056 | 3.736 | 3.880 | 82,902 | -0.33(-7.79%) |
Aug 30, 2006 | 4.422 | 4.437 | 4.193 | 4.208 | 57,454 | -0.14(-3.16%) |
Aug 29, 2006 | 4.521 | 4.521 | 4.124 | 4.345 | 92,347 | -0.19(-4.20%) |
Aug 28, 2006 | 4.574 | 4.688 | 4.391 | 4.536 | 131,831 | +0.02(+0.51%) |
Aug 25, 2006 | 4.376 | 4.574 | 4.376 | 4.513 | 5,902 | +0.17(+3.86%) |
Aug 24, 2006 | 4.490 | 4.490 | 4.291 | 4.345 | 11,149 | -0.11(-2.40%) |
Aug 23, 2006 | 4.559 | 4.574 | 4.414 | 4.452 | 17,315 | +0.01(+0.17%) |
Aug 22, 2006 | 4.422 | 4.475 | 4.422 | 4.444 | 27,284 | +0.10(+2.28%) |
Aug 21, 2006 | 4.048 | 4.376 | 3.911 | 4.345 | 87,362 | +0.59(+15.62%) |
Aug 18, 2006 | 3.751 | 3.766 | 3.606 | 3.758 | 27,153 | +0.08(+2.28%) |
Aug 17, 2006 | 3.781 | 3.781 | 3.667 | 3.674 | 22,955 | -0.10(-2.63%) |
Aug 16, 2006 | 3.728 | 3.812 | 3.728 | 3.774 | 21,119 | -0.03(-0.80%) |
Aug 15, 2006 | 3.697 | 3.804 | 3.697 | 3.804 | 3,672 | +0.14(+3.96%) |
Aug 14, 2006 | 3.545 | 3.705 | 3.537 | 3.659 | 38,827 | -0.18(-4.76%) |
Aug 11, 2006 | 3.850 | 3.850 | 3.774 | 3.842 | 4,197 | +0.00(+0.00%) |
Aug 10, 2006 | 3.812 | 3.865 | 3.690 | 3.842 | 11,412 | -0.01(-0.20%) |
Aug 09, 2006 | 3.812 | 3.880 | 3.812 | 3.850 | 7,345 | -0.04(-0.98%) |
Aug 08, 2006 | 3.835 | 3.888 | 3.682 | 3.888 | 8,264 | -0.02(-0.58%) |
Aug 07, 2006 | 3.766 | 3.911 | 3.766 | 3.911 | 13,117 | -0.03(-0.77%) |
Aug 04, 2006 | 3.659 | 3.941 | 3.659 | 3.941 | 35,286 | +0.02(+0.39%) |
Aug 03, 2006 | 3.835 | 4.040 | 3.705 | 3.926 | 21,775 | -0.01(-0.19%) |
Aug 02, 2006 | 3.850 | 3.964 | 3.850 | 3.934 | 15,609 | +0.05(+1.18%) |
Aug 01, 2006 | 3.850 | 4.033 | 3.850 | 3.888 | 36,991 | -0.07(-1.73%) |
Jul 31, 2006 | 3.926 | 3.964 | 3.812 | 3.957 | 55,749 | -0.12(-2.99%) |
Jul 28, 2006 | 4.231 | 4.327 | 4.079 | 4.079 | 35,417 | -0.27(-6.14%) |
Jul 27, 2006 | 4.422 | 4.467 | 4.345 | 4.345 | 36,860 | +0.08(+1.97%) |
Jul 26, 2006 | 4.383 | 4.422 | 4.254 | 4.261 | 18,364 | -0.08(-1.76%) |
Jul 25, 2006 | 4.505 | 4.574 | 4.277 | 4.338 | 7,739 | -0.09(-2.07%) |
Jul 24, 2006 | 4.269 | 4.460 | 4.269 | 4.429 | 65,850 | +0.14(+3.38%) |
Jul 21, 2006 | 4.688 | 4.688 | 4.269 | 4.284 | 45,255 | -0.44(-9.35%) |
Jul 20, 2006 | 4.833 | 4.833 | 4.635 | 4.726 | 57,192 | -0.08(-1.59%) |
Jul 19, 2006 | 4.658 | 4.818 | 4.658 | 4.803 | 8,001 | +0.14(+3.11%) |
Jul 18, 2006 | 4.749 | 4.757 | 4.473 | 4.658 | 38,040 | -0.03(-0.65%) |
Jul 17, 2006 | 4.574 | 4.719 | 4.574 | 4.688 | 39,090 | +0.09(+1.99%) |
Jul 14, 2006 | 4.635 | 4.665 | 4.536 | 4.597 | 9,969 | -0.11(-2.43%) |
Jul 13, 2006 | 4.841 | 4.879 | 4.688 | 4.711 | 32,531 | -0.05(-1.12%) |
Jul 12, 2006 | 4.704 | 4.864 | 4.704 | 4.765 | 72,277 | +0.14(+2.97%) |
Jul 11, 2006 | 4.688 | 4.688 | 4.536 | 4.627 | 76,081 | +0.21(+4.66%) |
Jul 10, 2006 | 4.803 | 4.841 | 4.307 | 4.422 | 105,334 | -0.34(-7.20%) |
Jul 07, 2006 | 4.429 | 4.765 | 4.429 | 4.765 | 57,717 | +0.29(+6.48%) |
Jul 06, 2006 | 4.498 | 5.146 | 4.422 | 4.475 | 211,192 | +0.13(+2.98%) |
Jul 05, 2006 | 4.193 | 4.665 | 4.025 | 4.345 | 90,642 | +0.34(+8.57%) |