Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.443 | 4.449 | 4.423 | 4.429 | 591,569 | -0.01(-0.15%) |
Sep 28, 2006 | 4.449 | 4.456 | 4.429 | 4.436 | 479,514 | -0.01(-0.23%) |
Sep 27, 2006 | 4.459 | 4.463 | 4.426 | 4.446 | 618,689 | +0.00(+0.08%) |
Sep 26, 2006 | 4.453 | 4.456 | 4.436 | 4.443 | 700,645 | -0.01(-0.15%) |
Sep 25, 2006 | 4.449 | 4.453 | 4.436 | 4.449 | 557,893 | +0.01(+0.30%) |
Sep 22, 2006 | 4.433 | 4.436 | 4.419 | 4.436 | 304,576 | +0.01(+0.23%) |
Sep 21, 2006 | 4.439 | 4.453 | 4.416 | 4.426 | 551,039 | -0.01(-0.30%) |
Sep 20, 2006 | 4.456 | 4.456 | 4.416 | 4.439 | 644,915 | +0.00(+0.08%) |
Sep 19, 2006 | 4.443 | 4.446 | 4.429 | 4.436 | 528,985 | +0.01(+0.15%) |
Sep 18, 2006 | 4.436 | 4.443 | 4.423 | 4.429 | 345,703 | +0.01(+0.23%) |
Sep 15, 2006 | 4.423 | 4.423 | 4.409 | 4.419 | 357,624 | -0.00(-0.08%) |
Sep 14, 2006 | 4.426 | 4.429 | 4.409 | 4.423 | 364,180 | +0.00(+0.08%) |
Sep 13, 2006 | 4.429 | 4.429 | 4.412 | 4.419 | 449,414 | -0.03(-0.60%) |
Sep 12, 2006 | 4.456 | 4.466 | 4.443 | 4.446 | 415,141 | -0.01(-0.15%) |
Sep 11, 2006 | 4.436 | 4.456 | 4.433 | 4.453 | 380,273 | +0.02(+0.38%) |
Sep 08, 2006 | 4.412 | 4.436 | 4.409 | 4.436 | 327,822 | +0.03(+0.61%) |
Sep 07, 2006 | 4.419 | 4.429 | 4.409 | 4.409 | 490,541 | -0.01(-0.30%) |
Sep 06, 2006 | 4.436 | 4.443 | 4.423 | 4.423 | 445,838 | -0.01(-0.15%) |
Sep 05, 2006 | 4.416 | 4.443 | 4.416 | 4.429 | 392,790 | +0.02(+0.46%) |
Sep 01, 2006 | 4.402 | 4.419 | 4.399 | 4.409 | 458,950 | +0.02(+0.46%) |
Aug 31, 2006 | 4.406 | 4.419 | 4.389 | 4.389 | 449,712 | -0.01(-0.15%) |
Aug 30, 2006 | 4.389 | 4.399 | 4.386 | 4.396 | 290,867 | +0.01(+0.15%) |
Aug 29, 2006 | 4.389 | 4.396 | 4.379 | 4.389 | 333,782 | +0.00(+0.08%) |
Aug 28, 2006 | 4.362 | 4.386 | 4.362 | 4.386 | 418,122 | +0.02(+0.38%) |
Aug 25, 2006 | 4.362 | 4.372 | 4.355 | 4.369 | 276,562 | +0.01(+0.23%) |
Aug 24, 2006 | 4.349 | 4.365 | 4.345 | 4.359 | 299,808 | +0.01(+0.23%) |
Aug 23, 2006 | 4.359 | 4.362 | 4.335 | 4.349 | 340,338 | -0.01(-0.15%) |
Aug 22, 2006 | 4.329 | 4.359 | 4.319 | 4.355 | 554,913 | +0.03(+0.62%) |
Aug 21, 2006 | 4.325 | 4.345 | 4.322 | 4.329 | 377,293 | -0.01(-0.16%) |
Aug 18, 2006 | 4.345 | 4.359 | 4.329 | 4.335 | 395,174 | -0.02(-0.54%) |
Aug 17, 2006 | 4.386 | 4.389 | 4.345 | 4.359 | 542,098 | -0.02(-0.46%) |
Aug 16, 2006 | 4.382 | 4.386 | 4.369 | 4.379 | 338,848 | +0.01(+0.23%) |
Aug 15, 2006 | 4.389 | 4.389 | 4.369 | 4.369 | 348,385 | -0.01(-0.31%) |
Aug 14, 2006 | 4.382 | 4.389 | 4.365 | 4.382 | 320,669 | +0.01(+0.15%) |
Aug 11, 2006 | 4.392 | 4.392 | 4.372 | 4.376 | 248,548 | -0.02(-0.53%) |
Aug 10, 2006 | 4.382 | 4.406 | 4.379 | 4.399 | 374,909 | +0.02(+0.38%) |
Aug 09, 2006 | 4.412 | 4.412 | 4.382 | 4.382 | 304,576 | -0.02(-0.53%) |
Aug 08, 2006 | 4.392 | 4.409 | 4.389 | 4.406 | 230,667 | +0.02(+0.38%) |
Aug 07, 2006 | 4.416 | 4.419 | 4.389 | 4.389 | 522,131 | -0.02(-0.46%) |
Aug 04, 2006 | 4.419 | 4.429 | 4.406 | 4.409 | 428,552 | -0.01(-0.23%) |
Aug 03, 2006 | 4.426 | 4.429 | 4.416 | 4.419 | 301,894 | -0.01(-0.15%) |
Aug 02, 2006 | 4.423 | 4.426 | 4.412 | 4.426 | 544,780 | +0.01(+0.30%) |
Aug 01, 2006 | 4.416 | 4.423 | 4.412 | 4.412 | 315,603 | +0.00(+0.00%) |
Jul 31, 2006 | 4.416 | 4.423 | 4.406 | 4.412 | 360,008 | -0.00(-0.08%) |
Jul 28, 2006 | 4.402 | 4.419 | 4.389 | 4.416 | 391,002 | +0.01(+0.15%) |
Jul 27, 2006 | 4.406 | 4.419 | 4.392 | 4.409 | 295,635 | +0.00(+0.08%) |
Jul 26, 2006 | 4.409 | 4.412 | 4.389 | 4.406 | 364,180 | +0.01(+0.15%) |
Jul 25, 2006 | 4.399 | 4.409 | 4.389 | 4.399 | 449,414 | +0.00(+0.08%) |
Jul 24, 2006 | 4.376 | 4.402 | 4.372 | 4.396 | 303,980 | +0.01(+0.31%) |
Jul 21, 2006 | 4.396 | 4.396 | 4.372 | 4.382 | 235,435 | -0.01(-0.31%) |
Jul 20, 2006 | 4.436 | 4.436 | 4.389 | 4.396 | 459,248 | -0.04(-0.83%) |
Jul 19, 2006 | 4.412 | 4.433 | 4.412 | 4.433 | 365,968 | +0.02(+0.38%) |
Jul 18, 2006 | 4.409 | 4.419 | 4.396 | 4.416 | 421,996 | +0.00(+0.08%) |
Jul 17, 2006 | 4.406 | 4.412 | 4.389 | 4.412 | 260,171 | +0.01(+0.15%) |
Jul 14, 2006 | 4.412 | 4.412 | 4.392 | 4.406 | 276,860 | -0.00(-0.08%) |
Jul 13, 2006 | 4.402 | 4.409 | 4.396 | 4.409 | 342,723 | +0.01(+0.31%) |
Jul 12, 2006 | 4.392 | 4.396 | 4.379 | 4.396 | 305,768 | -0.01(-0.15%) |
Jul 11, 2006 | 4.409 | 4.412 | 4.396 | 4.402 | 308,152 | +0.01(+0.15%) |
Jul 10, 2006 | 4.386 | 4.399 | 4.382 | 4.396 | 185,666 | +0.01(+0.31%) |
Jul 07, 2006 | 4.402 | 4.406 | 4.379 | 4.382 | 317,391 | -0.02(-0.38%) |
Jul 06, 2006 | 4.402 | 4.406 | 4.386 | 4.399 | 298,616 | +0.01(+0.15%) |
Jul 05, 2006 | 4.409 | 4.412 | 4.392 | 4.392 | 239,906 | -0.01(-0.23%) |