Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.502 | 4.544 | 4.489 | 4.497 | 1,263,393 | -0.02(-0.51%) |
Sep 28, 2006 | 4.533 | 4.536 | 4.484 | 4.520 | 1,063,417 | +0.02(+0.34%) |
Sep 27, 2006 | 4.453 | 4.531 | 4.446 | 4.505 | 1,743,991 | +0.05(+1.10%) |
Sep 26, 2006 | 4.425 | 4.487 | 4.409 | 4.456 | 1,484,565 | +0.06(+1.29%) |
Sep 25, 2006 | 4.389 | 4.425 | 4.358 | 4.399 | 1,138,810 | +0.01(+0.24%) |
Sep 22, 2006 | 4.461 | 4.461 | 4.376 | 4.389 | 952,085 | -0.05(-1.05%) |
Sep 21, 2006 | 4.453 | 4.502 | 4.425 | 4.435 | 1,093,297 | -0.02(-0.41%) |
Sep 20, 2006 | 4.428 | 4.489 | 4.389 | 4.453 | 1,599,414 | +0.03(+0.70%) |
Sep 19, 2006 | 4.376 | 4.425 | 4.329 | 4.422 | 1,406,278 | +0.06(+1.36%) |
Sep 18, 2006 | 4.371 | 4.389 | 4.327 | 4.363 | 1,141,061 | -0.00(-0.06%) |
Sep 15, 2006 | 4.397 | 4.402 | 4.345 | 4.366 | 1,979,340 | +0.00(+0.06%) |
Sep 14, 2006 | 4.389 | 4.440 | 4.340 | 4.363 | 976,899 | -0.03(-0.59%) |
Sep 13, 2006 | 4.446 | 4.446 | 4.366 | 4.389 | 1,785,585 | -0.10(-2.13%) |
Sep 12, 2006 | 4.409 | 4.489 | 4.409 | 4.484 | 1,296,802 | +0.07(+1.52%) |
Sep 11, 2006 | 4.430 | 4.453 | 4.389 | 4.417 | 2,183,817 | -0.01(-0.29%) |
Sep 08, 2006 | 4.399 | 4.459 | 4.391 | 4.430 | 3,178,721 | +0.04(+0.82%) |
Sep 07, 2006 | 4.389 | 4.412 | 4.353 | 4.394 | 1,516,854 | +0.00(+0.00%) |
Sep 06, 2006 | 4.459 | 4.469 | 4.391 | 4.394 | 836,605 | -0.07(-1.62%) |
Sep 05, 2006 | 4.446 | 4.479 | 4.430 | 4.466 | 1,261,805 | +0.03(+0.70%) |
Sep 01, 2006 | 4.420 | 4.446 | 4.402 | 4.435 | 1,185,920 | +0.04(+0.94%) |
Aug 31, 2006 | 4.417 | 4.459 | 4.389 | 4.394 | 3,705,936 | -0.03(-0.64%) |
Aug 30, 2006 | 4.402 | 4.448 | 4.376 | 4.422 | 1,261,170 | +0.03(+0.76%) |
Aug 29, 2006 | 4.422 | 4.422 | 4.381 | 4.389 | 1,250,394 | -0.03(-0.58%) |
Aug 28, 2006 | 4.389 | 4.438 | 4.386 | 4.415 | 1,091,411 | +0.04(+0.88%) |
Aug 25, 2006 | 4.391 | 4.415 | 4.376 | 4.376 | 975,822 | -0.01(-0.18%) |
Aug 24, 2006 | 4.368 | 4.402 | 4.368 | 4.384 | 871,304 | +0.00(+0.00%) |
Aug 23, 2006 | 4.394 | 4.415 | 4.363 | 4.384 | 646,704 | +0.01(+0.18%) |
Aug 22, 2006 | 4.353 | 4.394 | 4.353 | 4.376 | 831,039 | +0.01(+0.18%) |
Aug 21, 2006 | 4.368 | 4.391 | 4.350 | 4.368 | 702,672 | -0.02(-0.47%) |
Aug 18, 2006 | 4.453 | 4.453 | 4.386 | 4.389 | 781,606 | -0.06(-1.28%) |
Aug 17, 2006 | 4.440 | 4.453 | 4.389 | 4.446 | 1,195,081 | +0.01(+0.17%) |
Aug 16, 2006 | 4.428 | 4.440 | 4.402 | 4.438 | 1,522,951 | +0.02(+0.53%) |
Aug 15, 2006 | 4.363 | 4.425 | 4.360 | 4.415 | 2,516,801 | +0.05(+1.24%) |
Aug 14, 2006 | 4.363 | 4.376 | 4.327 | 4.360 | 971,953 | -0.00(-0.06%) |
Aug 11, 2006 | 4.329 | 4.376 | 4.309 | 4.363 | 1,044,418 | +0.00(+0.00%) |
Aug 10, 2006 | 4.267 | 4.376 | 4.260 | 4.363 | 1,768,627 | +0.07(+1.68%) |
Aug 09, 2006 | 4.360 | 4.376 | 4.195 | 4.291 | 1,579,031 | -0.02(-0.42%) |
Aug 08, 2006 | 4.324 | 4.350 | 4.275 | 4.309 | 1,486,978 | +0.01(+0.18%) |
Aug 07, 2006 | 4.291 | 4.337 | 4.283 | 4.301 | 1,191,180 | -0.04(-0.95%) |
Aug 04, 2006 | 4.278 | 4.348 | 4.242 | 4.342 | 2,389,542 | +0.09(+2.00%) |
Aug 03, 2006 | 4.237 | 4.278 | 4.211 | 4.257 | 917,794 | +0.03(+0.61%) |
Aug 02, 2006 | 4.211 | 4.267 | 4.208 | 4.231 | 770,059 | +0.02(+0.55%) |
Aug 01, 2006 | 4.211 | 4.234 | 4.169 | 4.208 | 1,158,801 | -0.00(-0.06%) |
Jul 31, 2006 | 4.180 | 4.216 | 4.159 | 4.211 | 1,347,603 | +0.04(+0.99%) |
Jul 28, 2006 | 4.172 | 4.182 | 4.159 | 4.169 | 959,871 | +0.02(+0.37%) |
Jul 27, 2006 | 4.169 | 4.182 | 4.149 | 4.154 | 707,835 | -0.01(-0.19%) |
Jul 26, 2006 | 4.182 | 4.195 | 4.138 | 4.162 | 989,058 | -0.01(-0.31%) |
Jul 25, 2006 | 4.089 | 4.180 | 4.089 | 4.175 | 1,689,995 | +0.04(+0.87%) |
Jul 24, 2006 | 4.120 | 4.138 | 4.092 | 4.138 | 1,997,290 | +0.02(+0.44%) |
Jul 21, 2006 | 4.164 | 4.180 | 4.105 | 4.120 | 1,678,049 | -0.06(-1.48%) |
Jul 20, 2006 | 4.162 | 4.182 | 4.144 | 4.182 | 1,600,917 | +0.02(+0.37%) |
Jul 19, 2006 | 4.177 | 4.213 | 4.087 | 4.167 | 2,785,516 | -0.01(-0.12%) |
Jul 18, 2006 | 4.172 | 4.195 | 4.131 | 4.172 | 1,998,967 | -0.00(-0.06%) |
Jul 17, 2006 | 4.198 | 4.211 | 4.097 | 4.175 | 2,013,539 | -0.03(-0.80%) |
Jul 14, 2006 | 4.177 | 4.237 | 4.169 | 4.208 | 4,647,366 | +0.02(+0.56%) |
Jul 13, 2006 | 4.079 | 4.252 | 4.079 | 4.185 | 25,035,294 | +0.14(+3.45%) |
Jul 12, 2006 | 4.118 | 4.123 | 4.027 | 4.045 | 6,542,261 | -0.09(-2.12%) |
Jul 11, 2006 | 4.175 | 4.175 | 4.110 | 4.133 | 1,454,317 | -0.04(-0.99%) |
Jul 10, 2006 | 4.185 | 4.195 | 4.151 | 4.175 | 1,157,062 | -0.01(-0.31%) |
Jul 07, 2006 | 4.270 | 4.270 | 4.180 | 4.187 | 1,480,041 | -0.23(-5.15%) |
Jul 06, 2006 | 4.415 | 4.428 | 4.373 | 4.415 | 556,599 | -0.01(-0.18%) |
Jul 05, 2006 | 4.389 | 4.428 | 4.317 | 4.422 | 704,334 | +0.06(+1.30%) |