Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.734 | 4.767 | 4.673 | 4.753 | 2,768,954 | +0.02(+0.41%) |
Oct 30, 2006 | 4.673 | 4.751 | 4.606 | 4.734 | 3,161,018 | +0.06(+1.29%) |
Oct 27, 2006 | 4.782 | 4.806 | 4.645 | 4.673 | 3,988,755 | -0.11(-2.22%) |
Oct 26, 2006 | 4.717 | 4.782 | 4.659 | 4.779 | 4,266,191 | +0.08(+1.74%) |
Oct 25, 2006 | 4.671 | 4.719 | 4.645 | 4.698 | 5,535,001 | -0.02(-0.41%) |
Oct 24, 2006 | 4.575 | 4.751 | 4.541 | 4.717 | 8,839,305 | +0.13(+2.94%) |
Oct 23, 2006 | 4.452 | 4.613 | 4.433 | 4.582 | 8,805,664 | +0.13(+2.92%) |
Oct 20, 2006 | 4.267 | 4.527 | 4.122 | 4.452 | 23,814,584 | +0.19(+4.35%) |
Oct 19, 2006 | 4.341 | 4.409 | 4.259 | 4.267 | 5,799,561 | -0.06(-1.45%) |
Oct 18, 2006 | 4.332 | 4.370 | 4.281 | 4.329 | 2,824,607 | +0.07(+1.52%) |
Oct 17, 2006 | 4.322 | 4.322 | 4.250 | 4.264 | 3,362,449 | -0.10(-2.21%) |
Oct 16, 2006 | 4.295 | 4.373 | 4.288 | 4.360 | 3,635,731 | +0.03(+0.67%) |
Oct 13, 2006 | 4.375 | 4.387 | 4.298 | 4.332 | 1,777,164 | -0.02(-0.50%) |
Oct 12, 2006 | 4.353 | 4.394 | 4.322 | 4.353 | 3,798,538 | +0.01(+0.17%) |
Oct 11, 2006 | 4.373 | 4.382 | 4.305 | 4.346 | 4,636,658 | -0.04(-0.82%) |
Oct 10, 2006 | 4.336 | 4.430 | 4.334 | 4.382 | 3,980,864 | +0.05(+1.06%) |
Oct 09, 2006 | 4.312 | 4.377 | 4.276 | 4.336 | 2,314,591 | +0.03(+0.67%) |
Oct 06, 2006 | 4.303 | 4.332 | 4.262 | 4.308 | 2,788,474 | -0.02(-0.56%) |
Oct 05, 2006 | 4.358 | 4.358 | 4.218 | 4.332 | 4,326,828 | -0.07(-1.48%) |
Oct 04, 2006 | 4.259 | 4.406 | 4.250 | 4.397 | 10,102,301 | +0.14(+3.34%) |
Oct 03, 2006 | 4.190 | 4.262 | 4.177 | 4.255 | 3,450,913 | +0.05(+1.26%) |
Oct 02, 2006 | 4.141 | 4.223 | 4.129 | 4.202 | 3,013,579 | +0.07(+1.63%) |
Sep 29, 2006 | 4.146 | 4.209 | 4.125 | 4.134 | 1,652,982 | -0.02(-0.41%) |
Sep 28, 2006 | 4.211 | 4.255 | 4.120 | 4.151 | 2,365,676 | -0.05(-1.20%) |
Sep 27, 2006 | 4.096 | 4.271 | 4.093 | 4.202 | 4,420,691 | +0.08(+2.05%) |
Sep 26, 2006 | 4.098 | 4.141 | 4.098 | 4.117 | 3,034,345 | +0.00(+0.12%) |
Sep 25, 2006 | 4.074 | 4.137 | 4.026 | 4.112 | 4,030,288 | +0.02(+0.59%) |
Sep 22, 2006 | 4.141 | 4.141 | 4.055 | 4.088 | 2,955,433 | -0.04(-0.93%) |
Sep 21, 2006 | 4.245 | 4.262 | 4.105 | 4.127 | 2,747,357 | -0.12(-2.83%) |
Sep 20, 2006 | 4.262 | 4.286 | 4.228 | 4.247 | 3,301,812 | +0.02(+0.46%) |
Sep 19, 2006 | 4.180 | 4.269 | 4.153 | 4.228 | 3,929,780 | +0.03(+0.69%) |
Sep 18, 2006 | 4.185 | 4.216 | 4.125 | 4.199 | 3,712,151 | -0.02(-0.46%) |
Sep 15, 2006 | 4.185 | 4.252 | 4.151 | 4.218 | 6,812,532 | +0.06(+1.33%) |
Sep 14, 2006 | 4.141 | 4.202 | 3.997 | 4.163 | 12,003,646 | -0.20(-4.58%) |
Sep 13, 2006 | 4.021 | 4.363 | 4.021 | 4.363 | 8,611,709 | +0.33(+8.05%) |
Sep 12, 2006 | 3.966 | 4.059 | 3.966 | 4.038 | 1,814,543 | +0.09(+2.38%) |
Sep 11, 2006 | 3.975 | 3.990 | 3.864 | 3.944 | 1,233,507 | -0.07(-1.68%) |
Sep 08, 2006 | 3.922 | 4.014 | 3.910 | 4.011 | 3,534,393 | +0.11(+2.90%) |
Sep 07, 2006 | 3.949 | 3.949 | 3.848 | 3.898 | 1,922,527 | -0.05(-1.34%) |
Sep 06, 2006 | 3.961 | 3.987 | 3.877 | 3.951 | 2,334,111 | -0.01(-0.18%) |
Sep 05, 2006 | 3.891 | 3.970 | 3.857 | 3.958 | 7,073,355 | +0.12(+3.14%) |
Sep 01, 2006 | 3.864 | 3.864 | 3.737 | 3.838 | 4,223,828 | -0.03(-0.69%) |
Aug 31, 2006 | 3.913 | 3.958 | 3.812 | 3.864 | 2,806,748 | -0.03(-0.74%) |
Aug 30, 2006 | 3.836 | 3.905 | 3.778 | 3.893 | 4,457,654 | +0.03(+0.81%) |
Aug 29, 2006 | 3.727 | 3.867 | 3.718 | 3.862 | 3,207,949 | +0.16(+4.22%) |
Aug 28, 2006 | 3.732 | 3.785 | 3.706 | 3.706 | 2,107,345 | -0.04(-0.97%) |
Aug 25, 2006 | 3.761 | 3.790 | 3.732 | 3.742 | 1,277,116 | -0.02(-0.45%) |
Aug 24, 2006 | 3.792 | 3.792 | 3.732 | 3.759 | 1,775,503 | -0.03(-0.76%) |
Aug 23, 2006 | 3.901 | 3.901 | 3.732 | 3.787 | 3,170,986 | -0.11(-2.90%) |
Aug 22, 2006 | 3.756 | 3.901 | 3.746 | 3.901 | 6,822,085 | +0.15(+4.05%) |
Aug 21, 2006 | 3.768 | 3.778 | 3.696 | 3.749 | 2,879,014 | -0.05(-1.33%) |
Aug 18, 2006 | 3.792 | 3.799 | 3.734 | 3.799 | 2,050,446 | +0.01(+0.32%) |
Aug 17, 2006 | 3.648 | 3.787 | 3.648 | 3.787 | 7,574,233 | +0.14(+3.76%) |
Aug 16, 2006 | 3.604 | 3.653 | 3.592 | 3.650 | 2,810,486 | +0.06(+1.61%) |
Aug 15, 2006 | 3.621 | 3.624 | 3.588 | 3.592 | 2,923,038 | +0.02(+0.47%) |
Aug 14, 2006 | 3.597 | 3.612 | 3.563 | 3.576 | 2,998,627 | -0.00(-0.13%) |
Aug 11, 2006 | 3.551 | 3.600 | 3.525 | 3.580 | 2,309,607 | +0.02(+0.47%) |
Aug 10, 2006 | 3.419 | 3.580 | 3.412 | 3.563 | 1,875,595 | +0.13(+3.79%) |
Aug 09, 2006 | 3.460 | 3.470 | 3.405 | 3.433 | 3,445,929 | +0.00(+0.07%) |
Aug 08, 2006 | 3.571 | 3.573 | 3.431 | 3.431 | 1,639,692 | -0.13(-3.59%) |
Aug 07, 2006 | 3.539 | 3.619 | 3.515 | 3.559 | 1,829,494 | -0.00(-0.07%) |
Aug 04, 2006 | 3.588 | 3.626 | 3.479 | 3.561 | 2,798,442 | +0.02(+0.68%) |
Aug 03, 2006 | 3.472 | 3.590 | 3.431 | 3.537 | 1,876,011 | +0.05(+1.31%) |
Aug 02, 2006 | 3.520 | 3.588 | 3.460 | 3.491 | 2,838,313 | -0.02(-0.55%) |