Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.160 | 4.220 | 4.120 | 4.190 | 459,400 | +0.02(+0.48%) |
Sep 28, 2006 | 4.100 | 4.210 | 4.050 | 4.170 | 138,400 | +0.09(+2.21%) |
Sep 27, 2006 | 4.020 | 4.150 | 4.020 | 4.080 | 527,100 | +0.05(+1.24%) |
Sep 26, 2006 | 4.260 | 4.260 | 4.020 | 4.030 | 111,800 | -0.21(-4.95%) |
Sep 25, 2006 | 4.110 | 4.320 | 4.070 | 4.240 | 101,500 | +0.13(+3.16%) |
Sep 22, 2006 | 4.100 | 4.140 | 4.020 | 4.110 | 468,300 | -0.02(-0.48%) |
Sep 21, 2006 | 4.170 | 4.220 | 4.100 | 4.130 | 719,100 | -0.01(-0.24%) |
Sep 20, 2006 | 4.300 | 4.300 | 4.100 | 4.140 | 386,300 | -0.16(-3.72%) |
Sep 19, 2006 | 4.010 | 4.350 | 3.900 | 4.300 | 350,100 | +0.29(+7.23%) |
Sep 18, 2006 | 4.090 | 4.110 | 4.010 | 4.010 | 94,000 | -0.09(-2.20%) |
Sep 15, 2006 | 4.140 | 4.150 | 4.050 | 4.100 | 343,000 | +0.00(+0.00%) |
Sep 14, 2006 | 4.070 | 4.140 | 4.060 | 4.100 | 224,600 | +0.00(+0.00%) |
Sep 13, 2006 | 4.100 | 4.110 | 4.040 | 4.100 | 134,000 | +0.03(+0.74%) |
Sep 12, 2006 | 4.000 | 4.090 | 3.980 | 4.070 | 100,700 | +0.06(+1.50%) |
Sep 11, 2006 | 4.010 | 4.040 | 3.930 | 4.010 | 68,600 | -0.01(-0.25%) |
Sep 08, 2006 | 4.050 | 4.050 | 3.980 | 4.020 | 389,100 | -0.03(-0.74%) |
Sep 07, 2006 | 3.920 | 4.060 | 3.920 | 4.050 | 420,000 | +0.10(+2.53%) |
Sep 06, 2006 | 4.050 | 4.070 | 3.950 | 3.950 | 176,100 | -0.14(-3.42%) |
Sep 05, 2006 | 4.160 | 4.180 | 4.010 | 4.090 | 418,600 | -0.07(-1.68%) |
Sep 01, 2006 | 4.140 | 4.240 | 4.000 | 4.160 | 224,500 | +0.03(+0.73%) |
Aug 31, 2006 | 4.440 | 4.440 | 3.870 | 4.130 | 1,131,200 | -0.26(-5.92%) |
Aug 30, 2006 | 4.440 | 4.500 | 4.360 | 4.390 | 203,200 | -0.06(-1.35%) |
Aug 29, 2006 | 4.240 | 4.470 | 4.220 | 4.450 | 665,700 | +0.26(+6.21%) |
Aug 28, 2006 | 4.200 | 4.210 | 4.100 | 4.190 | 234,200 | +0.02(+0.48%) |
Aug 25, 2006 | 4.120 | 4.180 | 4.090 | 4.170 | 249,800 | +0.03(+0.72%) |
Aug 24, 2006 | 4.210 | 4.250 | 4.020 | 4.140 | 222,200 | -0.04(-0.96%) |
Aug 23, 2006 | 4.030 | 4.200 | 3.940 | 4.180 | 134,800 | +0.19(+4.76%) |
Aug 22, 2006 | 4.000 | 4.050 | 3.870 | 3.990 | 179,700 | -0.02(-0.50%) |
Aug 21, 2006 | 4.040 | 4.043 | 3.980 | 4.010 | 30,400 | -0.06(-1.47%) |
Aug 18, 2006 | 4.100 | 4.100 | 3.980 | 4.070 | 44,200 | +0.01(+0.25%) |
Aug 17, 2006 | 4.050 | 4.100 | 4.000 | 4.060 | 73,900 | -0.03(-0.73%) |
Aug 16, 2006 | 4.140 | 4.150 | 4.000 | 4.090 | 412,000 | -0.01(-0.24%) |
Aug 15, 2006 | 4.150 | 4.190 | 4.050 | 4.100 | 62,100 | +0.04(+0.99%) |
Aug 14, 2006 | 4.120 | 4.180 | 4.030 | 4.060 | 96,100 | -0.04(-0.98%) |
Aug 11, 2006 | 3.790 | 4.230 | 3.790 | 4.100 | 251,900 | -0.31(-7.03%) |
Aug 10, 2006 | 4.040 | 4.450 | 3.980 | 4.410 | 52,000 | +0.34(+8.35%) |
Aug 09, 2006 | 4.260 | 4.260 | 4.010 | 4.070 | 63,400 | -0.09(-2.16%) |
Aug 08, 2006 | 4.370 | 4.440 | 4.100 | 4.160 | 104,700 | -0.19(-4.37%) |
Aug 07, 2006 | 4.370 | 4.380 | 4.270 | 4.350 | 61,600 | -0.09(-2.03%) |
Aug 04, 2006 | 4.500 | 4.500 | 4.360 | 4.440 | 66,200 | -0.04(-0.89%) |
Aug 03, 2006 | 4.420 | 4.520 | 4.400 | 4.480 | 246,700 | +0.01(+0.22%) |
Aug 02, 2006 | 4.430 | 4.510 | 4.430 | 4.470 | 26,000 | +0.06(+1.36%) |
Aug 01, 2006 | 4.520 | 4.520 | 4.350 | 4.410 | 56,200 | -0.18(-3.92%) |
Jul 31, 2006 | 4.470 | 4.600 | 4.310 | 4.590 | 137,900 | +0.04(+0.88%) |
Jul 28, 2006 | 4.400 | 4.600 | 4.380 | 4.550 | 157,100 | +0.18(+4.12%) |
Jul 27, 2006 | 4.380 | 4.420 | 4.150 | 4.370 | 66,700 | +0.04(+0.92%) |
Jul 26, 2006 | 4.400 | 4.460 | 4.300 | 4.330 | 97,000 | -0.16(-3.56%) |
Jul 25, 2006 | 4.450 | 4.570 | 4.320 | 4.490 | 118,100 | +0.06(+1.35%) |
Jul 24, 2006 | 4.220 | 4.440 | 4.190 | 4.430 | 96,800 | +0.21(+4.98%) |
Jul 21, 2006 | 4.220 | 4.250 | 4.050 | 4.220 | 147,100 | -0.06(-1.40%) |
Jul 20, 2006 | 4.550 | 4.570 | 4.210 | 4.280 | 78,500 | -0.21(-4.68%) |
Jul 19, 2006 | 4.530 | 4.580 | 4.390 | 4.490 | 115,100 | -0.01(-0.22%) |
Jul 18, 2006 | 4.400 | 4.520 | 4.280 | 4.500 | 63,700 | +0.16(+3.69%) |
Jul 17, 2006 | 4.120 | 4.460 | 4.120 | 4.340 | 75,300 | +0.15(+3.58%) |
Jul 14, 2006 | 4.050 | 4.310 | 4.030 | 4.190 | 93,300 | +0.04(+0.96%) |
Jul 13, 2006 | 4.300 | 4.430 | 4.110 | 4.150 | 145,500 | -0.26(-5.90%) |
Jul 12, 2006 | 4.550 | 4.570 | 4.400 | 4.410 | 89,600 | -0.17(-3.71%) |
Jul 11, 2006 | 4.370 | 4.580 | 4.300 | 4.580 | 61,100 | +0.16(+3.62%) |
Jul 10, 2006 | 4.290 | 4.450 | 4.290 | 4.420 | 34,000 | +0.13(+3.03%) |
Jul 07, 2006 | 4.330 | 4.580 | 4.250 | 4.290 | 73,500 | -0.21(-4.67%) |
Jul 06, 2006 | 4.470 | 4.500 | 4.330 | 4.500 | 72,200 | +0.02(+0.45%) |
Jul 05, 2006 | 4.400 | 4.500 | 4.300 | 4.480 | 71,400 | -0.08(-1.75%) |