Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.312 | 4.343 | 4.290 | 4.310 | 983,949 | -0.02(-0.45%) |
Oct 30, 2006 | 4.301 | 4.363 | 4.289 | 4.329 | 550,585 | +0.01(+0.16%) |
Oct 27, 2006 | 4.327 | 4.370 | 4.313 | 4.322 | 1,253,322 | -0.02(-0.39%) |
Oct 26, 2006 | 4.344 | 4.382 | 4.317 | 4.339 | 614,524 | +0.02(+0.37%) |
Oct 25, 2006 | 4.366 | 4.378 | 4.293 | 4.323 | 485,462 | -0.05(-1.08%) |
Oct 24, 2006 | 4.335 | 4.371 | 4.329 | 4.371 | 780,884 | +0.04(+0.82%) |
Oct 23, 2006 | 4.294 | 4.356 | 4.279 | 4.335 | 697,408 | +0.04(+0.96%) |
Oct 20, 2006 | 4.298 | 4.311 | 4.281 | 4.294 | 177,608 | -0.01(-0.31%) |
Oct 19, 2006 | 4.284 | 4.351 | 4.284 | 4.307 | 415,011 | +0.01(+0.20%) |
Oct 18, 2006 | 4.342 | 4.351 | 4.265 | 4.299 | 552,953 | -0.04(-0.97%) |
Oct 17, 2006 | 4.405 | 4.405 | 4.327 | 4.341 | 400,210 | -0.07(-1.53%) |
Oct 16, 2006 | 4.443 | 4.443 | 4.357 | 4.409 | 788,580 | -0.03(-0.57%) |
Oct 13, 2006 | 4.396 | 4.451 | 4.394 | 4.434 | 1,341,534 | +0.06(+1.43%) |
Oct 12, 2006 | 4.375 | 4.413 | 4.346 | 4.371 | 1,118,339 | +0.01(+0.19%) |
Oct 11, 2006 | 4.295 | 4.446 | 4.295 | 4.363 | 1,675,437 | +0.06(+1.43%) |
Oct 10, 2006 | 4.165 | 4.307 | 4.161 | 4.301 | 786,212 | +0.06(+1.47%) |
Oct 09, 2006 | 4.176 | 4.261 | 4.169 | 4.239 | 595,579 | +0.05(+1.27%) |
Oct 06, 2006 | 4.128 | 4.186 | 4.116 | 4.186 | 610,380 | +0.06(+1.41%) |
Oct 05, 2006 | 4.124 | 4.166 | 4.096 | 4.127 | 1,481,252 | -0.01(-0.16%) |
Oct 04, 2006 | 4.094 | 4.142 | 4.078 | 4.134 | 969,148 | +0.04(+0.99%) |
Oct 03, 2006 | 4.113 | 4.113 | 4.033 | 4.094 | 573,082 | -0.02(-0.53%) |
Oct 02, 2006 | 4.093 | 4.119 | 4.059 | 4.116 | 937,771 | +0.02(+0.56%) |
Sep 29, 2006 | 4.143 | 4.150 | 4.093 | 4.093 | 751,282 | -0.09(-2.10%) |
Sep 28, 2006 | 4.213 | 4.225 | 4.175 | 4.181 | 648,862 | -0.02(-0.40%) |
Sep 27, 2006 | 4.033 | 4.216 | 4.032 | 4.197 | 2,779,568 | -0.03(-0.62%) |
Sep 26, 2006 | 4.260 | 4.328 | 4.144 | 4.224 | 1,287,659 | +0.01(+0.22%) |
Sep 25, 2006 | 4.175 | 4.228 | 4.146 | 4.214 | 556,505 | +0.03(+0.75%) |
Sep 22, 2006 | 4.265 | 4.265 | 4.164 | 4.183 | 403,762 | -0.10(-2.23%) |
Sep 21, 2006 | 4.244 | 4.386 | 4.238 | 4.279 | 1,227,272 | +0.03(+0.80%) |
Sep 20, 2006 | 4.067 | 4.245 | 4.056 | 4.245 | 930,667 | +0.18(+4.47%) |
Sep 19, 2006 | 4.088 | 4.104 | 3.991 | 4.063 | 526,904 | -0.03(-0.62%) |
Sep 18, 2006 | 4.085 | 4.114 | 4.002 | 4.088 | 520,984 | +0.01(+0.17%) |
Sep 15, 2006 | 4.156 | 4.161 | 4.078 | 4.082 | 677,871 | -0.05(-1.29%) |
Sep 14, 2006 | 4.212 | 4.219 | 4.093 | 4.135 | 470,661 | -0.10(-2.31%) |
Sep 13, 2006 | 4.269 | 4.291 | 4.222 | 4.233 | 556,505 | -0.03(-0.79%) |
Sep 12, 2006 | 4.127 | 4.275 | 4.127 | 4.267 | 1,727,536 | +0.10(+2.45%) |
Sep 11, 2006 | 4.177 | 4.177 | 4.083 | 4.165 | 616,300 | -0.03(-0.70%) |
Sep 08, 2006 | 4.280 | 4.280 | 4.175 | 4.194 | 721,681 | -0.08(-1.95%) |
Sep 07, 2006 | 4.285 | 4.293 | 4.210 | 4.278 | 552,953 | -0.01(-0.18%) |
Sep 06, 2006 | 4.253 | 4.296 | 4.205 | 4.285 | 705,104 | -0.00(-0.04%) |
Sep 05, 2006 | 4.347 | 4.347 | 4.231 | 4.287 | 708,064 | -0.06(-1.36%) |
Sep 01, 2006 | 4.257 | 4.373 | 4.232 | 4.346 | 1,184,646 | +0.13(+3.00%) |
Aug 31, 2006 | 4.147 | 4.266 | 4.147 | 4.219 | 962,044 | +0.07(+1.73%) |
Aug 30, 2006 | 4.172 | 4.175 | 4.093 | 4.148 | 349,888 | +0.00(+0.08%) |
Aug 29, 2006 | 4.094 | 4.164 | 4.072 | 4.144 | 864,952 | +0.05(+1.26%) |
Aug 28, 2006 | 4.044 | 4.100 | 4.010 | 4.093 | 357,584 | +0.05(+1.21%) |
Aug 25, 2006 | 4.020 | 4.067 | 4.018 | 4.044 | 214,313 | +0.01(+0.27%) |
Aug 24, 2006 | 4.113 | 4.119 | 4.022 | 4.033 | 522,760 | -0.09(-2.15%) |
Aug 23, 2006 | 4.172 | 4.223 | 4.029 | 4.121 | 879,752 | -0.01(-0.18%) |
Aug 22, 2006 | 4.075 | 4.141 | 4.070 | 4.129 | 554,137 | +0.04(+1.05%) |
Aug 21, 2006 | 4.084 | 4.116 | 4.063 | 4.086 | 393,106 | -0.01(-0.35%) |
Aug 18, 2006 | 4.112 | 4.142 | 4.062 | 4.100 | 587,883 | -0.03(-0.80%) |
Aug 17, 2006 | 4.114 | 4.137 | 4.072 | 4.133 | 581,962 | +0.02(+0.47%) |
Aug 16, 2006 | 4.078 | 4.143 | 4.060 | 4.114 | 648,270 | +0.06(+1.39%) |
Aug 15, 2006 | 3.928 | 4.057 | 3.925 | 4.057 | 1,057,953 | +0.14(+3.51%) |
Aug 14, 2006 | 3.896 | 3.930 | 3.868 | 3.920 | 557,689 | +0.02(+0.61%) |
Aug 11, 2006 | 3.953 | 3.965 | 3.882 | 3.896 | 361,136 | -0.06(-1.58%) |
Aug 10, 2006 | 3.887 | 3.978 | 3.860 | 3.958 | 1,127,812 | -0.00(-0.02%) |
Aug 09, 2006 | 3.993 | 3.996 | 3.949 | 3.959 | 563,018 | -0.03(-0.78%) |
Aug 08, 2006 | 4.071 | 4.076 | 3.982 | 3.991 | 1,242,073 | -0.11(-2.58%) |
Aug 07, 2006 | 4.029 | 4.116 | 3.969 | 4.096 | 1,247,401 | +0.06(+1.38%) |
Aug 04, 2006 | 4.021 | 4.168 | 4.008 | 4.040 | 3,228,325 | +0.04(+1.10%) |
Aug 03, 2006 | 3.759 | 3.996 | 3.747 | 3.996 | 5,283,252 | +0.35(+9.54%) |
Aug 02, 2006 | 3.579 | 3.648 | 3.547 | 3.648 | 1,644,652 | +0.07(+2.01%) |