Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.576 | 4.595 | 4.488 | 4.489 | 633,076 | -0.09(-1.91%) |
Sep 28, 2006 | 4.508 | 4.598 | 4.489 | 4.576 | 372,746 | +0.07(+1.52%) |
Sep 27, 2006 | 4.469 | 4.511 | 4.405 | 4.508 | 654,207 | +0.01(+0.21%) |
Sep 26, 2006 | 4.478 | 4.559 | 4.459 | 4.498 | 494,459 | +0.00(+0.03%) |
Sep 25, 2006 | 4.452 | 4.503 | 4.400 | 4.497 | 365,984 | +0.05(+1.14%) |
Sep 22, 2006 | 4.503 | 4.503 | 4.413 | 4.446 | 458,959 | -0.06(-1.24%) |
Sep 21, 2006 | 4.524 | 4.555 | 4.478 | 4.502 | 392,186 | -0.02(-0.50%) |
Sep 20, 2006 | 4.435 | 4.540 | 4.431 | 4.524 | 407,400 | +0.10(+2.22%) |
Sep 19, 2006 | 4.369 | 4.435 | 4.295 | 4.426 | 457,269 | +0.05(+1.08%) |
Sep 18, 2006 | 4.341 | 4.478 | 4.318 | 4.379 | 487,697 | -0.02(-0.48%) |
Sep 15, 2006 | 4.380 | 4.437 | 4.375 | 4.400 | 900,169 | +0.04(+0.87%) |
Sep 14, 2006 | 4.289 | 4.422 | 4.259 | 4.362 | 748,028 | +0.05(+1.26%) |
Sep 13, 2006 | 4.379 | 4.396 | 4.308 | 4.308 | 777,611 | -0.07(-1.59%) |
Sep 12, 2006 | 4.234 | 4.389 | 4.219 | 4.378 | 404,864 | +0.14(+3.41%) |
Sep 11, 2006 | 4.129 | 4.256 | 4.129 | 4.233 | 420,079 | +0.08(+1.94%) |
Sep 08, 2006 | 4.120 | 4.200 | 4.086 | 4.153 | 390,495 | +0.04(+0.92%) |
Sep 07, 2006 | 4.121 | 4.191 | 4.108 | 4.115 | 722,671 | -0.01(-0.23%) |
Sep 06, 2006 | 4.094 | 4.153 | 4.047 | 4.124 | 865,514 | +0.01(+0.29%) |
Sep 05, 2006 | 4.007 | 4.143 | 4.000 | 4.112 | 830,860 | +0.11(+2.63%) |
Sep 01, 2006 | 4.012 | 4.036 | 3.988 | 4.007 | 785,218 | -0.00(-0.09%) |
Aug 31, 2006 | 4.005 | 4.044 | 4.005 | 4.011 | 523,197 | -0.03(-0.85%) |
Aug 30, 2006 | 4.066 | 4.118 | 4.027 | 4.045 | 402,329 | -0.02(-0.52%) |
Aug 29, 2006 | 4.088 | 4.099 | 4.017 | 4.066 | 576,446 | -0.01(-0.17%) |
Aug 28, 2006 | 4.023 | 4.089 | 4.023 | 4.073 | 155,522 | +0.05(+1.26%) |
Aug 25, 2006 | 4.039 | 4.046 | 4.017 | 4.023 | 372,746 | -0.02(-0.41%) |
Aug 24, 2006 | 4.052 | 4.064 | 4.011 | 4.039 | 646,600 | -0.00(-0.03%) |
Aug 23, 2006 | 4.150 | 4.188 | 4.021 | 4.040 | 408,245 | -0.10(-2.37%) |
Aug 22, 2006 | 4.133 | 4.163 | 4.105 | 4.139 | 363,448 | +0.02(+0.52%) |
Aug 21, 2006 | 3.986 | 4.137 | 3.975 | 4.117 | 683,790 | +0.10(+2.53%) |
Aug 18, 2006 | 4.005 | 4.064 | 3.956 | 4.015 | 2,201,822 | +0.01(+0.33%) |
Aug 17, 2006 | 4.308 | 4.308 | 3.949 | 4.002 | 2,853,494 | -0.32(-7.47%) |
Aug 16, 2006 | 4.389 | 4.391 | 4.307 | 4.325 | 392,186 | -0.03(-0.79%) |
Aug 15, 2006 | 4.295 | 4.415 | 4.283 | 4.360 | 1,096,262 | +0.12(+2.93%) |
Aug 14, 2006 | 4.226 | 4.291 | 4.219 | 4.236 | 384,579 | +0.03(+0.70%) |
Aug 11, 2006 | 4.310 | 4.310 | 4.200 | 4.206 | 393,876 | -0.12(-2.68%) |
Aug 10, 2006 | 4.103 | 4.340 | 4.103 | 4.322 | 582,363 | +0.21(+5.18%) |
Aug 09, 2006 | 4.253 | 4.275 | 4.089 | 4.109 | 988,073 | -0.12(-2.85%) |
Aug 08, 2006 | 4.434 | 4.434 | 4.199 | 4.230 | 1,063,298 | -0.18(-3.98%) |
Aug 07, 2006 | 4.454 | 4.495 | 4.386 | 4.405 | 733,659 | -0.09(-2.03%) |
Aug 04, 2006 | 4.614 | 4.658 | 4.451 | 4.496 | 715,064 | -0.17(-3.58%) |
Aug 03, 2006 | 4.700 | 4.702 | 4.638 | 4.663 | 502,066 | -0.07(-1.43%) |
Aug 02, 2006 | 4.602 | 4.732 | 4.602 | 4.730 | 460,650 | +0.15(+3.33%) |
Aug 01, 2006 | 4.697 | 4.698 | 4.519 | 4.577 | 373,591 | -0.12(-2.54%) |
Jul 31, 2006 | 4.625 | 4.708 | 4.625 | 4.697 | 234,973 | +0.01(+0.28%) |
Jul 28, 2006 | 4.560 | 4.711 | 4.560 | 4.684 | 190,176 | +0.14(+3.13%) |
Jul 27, 2006 | 4.696 | 4.738 | 4.536 | 4.542 | 296,675 | -0.14(-3.03%) |
Jul 26, 2006 | 4.673 | 4.709 | 4.645 | 4.684 | 326,258 | -0.01(-0.28%) |
Jul 25, 2006 | 4.650 | 4.756 | 4.637 | 4.697 | 227,366 | +0.04(+0.79%) |
Jul 24, 2006 | 4.508 | 4.666 | 4.508 | 4.660 | 280,616 | +0.18(+3.93%) |
Jul 21, 2006 | 4.536 | 4.536 | 4.441 | 4.484 | 364,293 | -0.05(-1.12%) |
Jul 20, 2006 | 4.644 | 4.656 | 4.535 | 4.535 | 600,112 | -0.08(-1.72%) |
Jul 19, 2006 | 4.583 | 4.673 | 4.583 | 4.614 | 539,256 | +0.03(+0.67%) |
Jul 18, 2006 | 4.596 | 4.672 | 4.519 | 4.583 | 540,101 | -0.01(-0.28%) |
Jul 17, 2006 | 4.573 | 4.624 | 4.568 | 4.596 | 311,044 | +0.02(+0.44%) |
Jul 14, 2006 | 4.618 | 4.630 | 4.553 | 4.576 | 558,696 | -0.05(-1.07%) |
Jul 13, 2006 | 4.686 | 4.686 | 4.599 | 4.626 | 413,317 | -0.08(-1.68%) |
Jul 12, 2006 | 4.860 | 4.870 | 4.691 | 4.705 | 281,461 | -0.17(-3.54%) |
Jul 11, 2006 | 4.850 | 4.906 | 4.813 | 4.878 | 518,125 | +0.03(+0.59%) |
Jul 10, 2006 | 4.794 | 4.990 | 4.780 | 4.850 | 559,541 | +0.06(+1.31%) |
Jul 07, 2006 | 4.851 | 4.916 | 4.773 | 4.787 | 264,556 | -0.08(-1.72%) |
Jul 06, 2006 | 4.808 | 5.012 | 4.792 | 4.871 | 708,302 | +0.06(+1.15%) |
Jul 05, 2006 | 4.869 | 4.871 | 4.788 | 4.815 | 338,091 | -0.07(-1.36%) |