Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.704 | 4.791 | 4.701 | 4.779 | 6,165,588 | +0.02(+0.42%) |
Sep 28, 2006 | 4.774 | 4.782 | 4.743 | 4.759 | 7,615,913 | -0.02(-0.40%) |
Sep 27, 2006 | 4.763 | 4.787 | 4.735 | 4.779 | 10,760,181 | +0.02(+0.41%) |
Sep 26, 2006 | 4.734 | 4.780 | 4.720 | 4.759 | 10,390,200 | +0.00(+0.07%) |
Sep 25, 2006 | 4.827 | 4.827 | 4.725 | 4.756 | 6,443,358 | -0.03(-0.70%) |
Sep 22, 2006 | 4.761 | 4.792 | 4.717 | 4.789 | 3,727,130 | +0.02(+0.44%) |
Sep 21, 2006 | 4.816 | 4.823 | 4.756 | 4.768 | 6,475,233 | -0.03(-0.53%) |
Sep 20, 2006 | 4.766 | 4.828 | 4.766 | 4.794 | 8,264,802 | +0.03(+0.68%) |
Sep 19, 2006 | 4.690 | 4.765 | 4.647 | 4.761 | 10,019,081 | +0.12(+2.48%) |
Sep 18, 2006 | 4.671 | 4.694 | 4.635 | 4.646 | 7,974,510 | -0.06(-1.25%) |
Sep 15, 2006 | 4.725 | 4.731 | 4.691 | 4.705 | 5,780,808 | +0.01(+0.24%) |
Sep 14, 2006 | 4.693 | 4.702 | 4.668 | 4.693 | 5,413,104 | -0.02(-0.45%) |
Sep 13, 2006 | 4.683 | 4.728 | 4.666 | 4.715 | 6,361,393 | +0.02(+0.51%) |
Sep 12, 2006 | 4.592 | 4.704 | 4.548 | 4.691 | 9,449,880 | +0.10(+2.12%) |
Sep 11, 2006 | 4.582 | 4.602 | 4.536 | 4.593 | 6,048,332 | +0.01(+0.25%) |
Sep 08, 2006 | 4.511 | 4.585 | 4.471 | 4.582 | 7,354,080 | +0.08(+1.82%) |
Sep 07, 2006 | 4.509 | 4.523 | 4.473 | 4.500 | 7,006,867 | -0.01(-0.31%) |
Sep 06, 2006 | 4.508 | 4.535 | 4.478 | 4.514 | 10,777,257 | +0.01(+0.14%) |
Sep 05, 2006 | 4.487 | 4.511 | 4.454 | 4.508 | 10,385,646 | +0.02(+0.47%) |
Sep 01, 2006 | 4.502 | 4.516 | 4.486 | 4.487 | 5,006,694 | -0.01(-0.31%) |
Aug 31, 2006 | 4.502 | 4.531 | 4.482 | 4.501 | 5,278,772 | -0.00(-0.02%) |
Aug 30, 2006 | 4.522 | 4.534 | 4.476 | 4.502 | 10,341,249 | -0.02(-0.43%) |
Aug 29, 2006 | 4.480 | 4.524 | 4.471 | 4.521 | 5,710,227 | +0.04(+0.92%) |
Aug 28, 2006 | 4.485 | 4.498 | 4.469 | 4.480 | 11,606,014 | +0.00(+0.04%) |
Aug 25, 2006 | 4.483 | 4.509 | 4.465 | 4.478 | 7,940,357 | -0.01(-0.12%) |
Aug 24, 2006 | 4.458 | 4.488 | 4.445 | 4.483 | 7,966,541 | +0.04(+0.91%) |
Aug 23, 2006 | 4.476 | 4.479 | 4.439 | 4.443 | 6,949,947 | -0.03(-0.67%) |
Aug 22, 2006 | 4.418 | 4.479 | 4.416 | 4.473 | 11,426,146 | +0.06(+1.43%) |
Aug 21, 2006 | 4.392 | 4.427 | 4.392 | 4.410 | 5,573,619 | +0.01(+0.12%) |
Aug 18, 2006 | 4.397 | 4.411 | 4.368 | 4.404 | 6,371,639 | +0.02(+0.42%) |
Aug 17, 2006 | 4.372 | 4.399 | 4.361 | 4.386 | 8,959,228 | -0.01(-0.18%) |
Aug 16, 2006 | 4.408 | 4.416 | 4.382 | 4.394 | 10,419,798 | -0.06(-1.44%) |
Aug 15, 2006 | 4.414 | 4.458 | 4.401 | 4.458 | 9,388,406 | +0.10(+2.19%) |
Aug 14, 2006 | 4.337 | 4.410 | 4.334 | 4.362 | 7,412,139 | +0.05(+1.10%) |
Aug 11, 2006 | 4.348 | 4.357 | 4.290 | 4.315 | 6,593,627 | -0.05(-1.07%) |
Aug 10, 2006 | 4.361 | 4.377 | 4.307 | 4.361 | 5,888,956 | -0.01(-0.20%) |
Aug 09, 2006 | 4.434 | 4.435 | 4.367 | 4.370 | 10,167,073 | -0.02(-0.56%) |
Aug 08, 2006 | 4.467 | 4.467 | 4.379 | 4.395 | 7,741,137 | -0.08(-1.81%) |
Aug 07, 2006 | 4.462 | 4.511 | 4.431 | 4.476 | 11,435,254 | -0.04(-0.99%) |
Aug 04, 2006 | 4.546 | 4.546 | 4.390 | 4.520 | 8,958,090 | +0.14(+3.23%) |
Aug 03, 2006 | 4.221 | 4.385 | 4.221 | 4.379 | 16,300,786 | +0.15(+3.64%) |
Aug 02, 2006 | 4.238 | 4.259 | 4.209 | 4.225 | 4,052,713 | +0.01(+0.19%) |
Aug 01, 2006 | 4.224 | 4.235 | 4.175 | 4.217 | 4,072,066 | -0.01(-0.17%) |
Jul 31, 2006 | 4.243 | 4.249 | 4.190 | 4.224 | 3,998,069 | -0.04(-0.85%) |
Jul 28, 2006 | 4.225 | 4.260 | 4.221 | 4.260 | 5,985,720 | +0.06(+1.34%) |
Jul 27, 2006 | 4.225 | 4.242 | 4.199 | 4.204 | 3,648,580 | -0.00(-0.02%) |
Jul 26, 2006 | 4.177 | 4.237 | 4.177 | 4.205 | 7,200,396 | +0.02(+0.55%) |
Jul 25, 2006 | 4.111 | 4.190 | 4.110 | 4.182 | 7,385,955 | +0.06(+1.47%) |
Jul 24, 2006 | 4.026 | 4.122 | 4.032 | 4.122 | 4,774,460 | +0.10(+2.40%) |
Jul 21, 2006 | 4.129 | 4.132 | 4.021 | 4.025 | 7,496,380 | -0.07(-1.61%) |
Jul 20, 2006 | 4.129 | 4.134 | 4.080 | 4.091 | 6,727,959 | -0.03(-0.81%) |
Jul 19, 2006 | 4.018 | 4.127 | 4.015 | 4.124 | 7,045,573 | +0.11(+2.67%) |
Jul 18, 2006 | 3.960 | 4.018 | 3.955 | 4.017 | 7,810,580 | +0.06(+1.44%) |
Jul 17, 2006 | 3.971 | 3.987 | 3.950 | 3.960 | 4,267,871 | -0.01(-0.31%) |
Jul 14, 2006 | 4.035 | 4.035 | 3.962 | 3.972 | 5,049,953 | -0.06(-1.59%) |
Jul 13, 2006 | 4.057 | 4.058 | 4.027 | 4.036 | 7,046,711 | -0.02(-0.54%) |
Jul 12, 2006 | 4.041 | 4.070 | 4.032 | 4.058 | 8,135,024 | +0.02(+0.57%) |
Jul 11, 2006 | 4.157 | 4.157 | 4.012 | 4.035 | 11,736,930 | +0.05(+1.19%) |
Jul 10, 2006 | 3.972 | 4.003 | 3.972 | 3.988 | 3,979,855 | +0.02(+0.44%) |
Jul 07, 2006 | 3.988 | 4.005 | 3.956 | 3.970 | 7,461,090 | -0.02(-0.44%) |
Jul 06, 2006 | 3.978 | 4.001 | 3.970 | 3.988 | 8,251,141 | +0.01(+0.26%) |
Jul 05, 2006 | 3.921 | 3.995 | 3.907 | 3.978 | 9,764,079 | +0.05(+1.30%) |