Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.950 | 3.990 | 3.870 | 3.990 | 183,079 | +0.04(+1.01%) |
Oct 30, 2006 | 3.980 | 3.980 | 3.800 | 3.950 | 584,179 | +0.00(+0.00%) |
Oct 27, 2006 | 3.900 | 4.000 | 3.900 | 3.950 | 30,160 | +0.00(+0.00%) |
Oct 26, 2006 | 3.950 | 4.100 | 3.900 | 3.950 | 373,744 | -0.05(-1.25%) |
Oct 25, 2006 | 3.700 | 4.000 | 3.700 | 4.000 | 399,398 | +0.30(+8.11%) |
Oct 24, 2006 | 3.650 | 3.700 | 3.600 | 3.700 | 104,196 | +0.15(+4.23%) |
Oct 23, 2006 | 3.800 | 3.800 | 3.550 | 3.550 | 77,036 | -0.25(-6.58%) |
Oct 20, 2006 | 3.650 | 3.900 | 3.650 | 3.800 | 388,659 | +0.06(+1.60%) |
Oct 19, 2006 | 3.690 | 3.740 | 3.600 | 3.740 | 210,464 | +0.09(+2.47%) |
Oct 18, 2006 | 3.680 | 3.750 | 3.600 | 3.650 | 167,156 | +0.05(+1.39%) |
Oct 17, 2006 | 3.690 | 3.690 | 3.600 | 3.600 | 30,780 | -0.15(-4.00%) |
Oct 16, 2006 | 3.550 | 3.750 | 3.550 | 3.750 | 174,472 | +0.25(+7.14%) |
Oct 13, 2006 | 3.350 | 3.500 | 3.260 | 3.500 | 295,648 | +0.05(+1.45%) |
Oct 12, 2006 | 3.250 | 3.450 | 3.000 | 3.450 | 177,815 | +0.45(+15.00%) |
Oct 11, 2006 | 3.500 | 3.500 | 3.000 | 3.000 | 422,064 | -0.50(-14.29%) |
Oct 10, 2006 | 3.650 | 3.700 | 3.500 | 3.500 | 47,100 | -0.15(-4.11%) |
Oct 09, 2006 | 3.800 | 3.800 | 3.650 | 3.650 | 26,160 | +0.00(+0.00%) |
Oct 06, 2006 | 3.800 | 3.800 | 3.650 | 3.650 | 26,160 | +0.00(+0.00%) |
Oct 05, 2006 | 3.700 | 3.800 | 3.650 | 3.650 | 52,200 | -0.05(-1.35%) |
Oct 04, 2006 | 3.700 | 3.700 | 3.500 | 3.700 | 102,426 | +0.00(+0.00%) |
Oct 03, 2006 | 3.790 | 3.790 | 3.670 | 3.700 | 525,755 | -0.20(-5.13%) |
Oct 02, 2006 | 4.000 | 4.000 | 3.750 | 3.900 | 36,426 | -0.13(-3.23%) |
Sep 29, 2006 | 4.150 | 4.250 | 4.030 | 4.030 | 104,784 | -0.11(-2.66%) |
Sep 28, 2006 | 4.010 | 4.350 | 4.010 | 4.140 | 492,327 | +0.14(+3.50%) |
Sep 27, 2006 | 3.760 | 4.000 | 3.700 | 4.000 | 126,679 | +0.25(+6.67%) |
Sep 26, 2006 | 3.750 | 3.800 | 3.700 | 3.750 | 145,856 | +0.00(+0.00%) |
Sep 25, 2006 | 3.890 | 3.890 | 3.700 | 3.750 | 83,779 | -0.10(-2.60%) |
Sep 22, 2006 | 4.000 | 4.000 | 3.800 | 3.850 | 37,023 | +0.02(+0.52%) |
Sep 21, 2006 | 3.800 | 4.000 | 3.720 | 3.830 | 108,725 | +0.13(+3.51%) |
Sep 20, 2006 | 3.850 | 3.850 | 3.610 | 3.700 | 151,178 | -0.30(-7.50%) |
Sep 19, 2006 | 4.250 | 4.320 | 3.800 | 4.000 | 205,968 | -0.35(-8.05%) |
Sep 18, 2006 | 4.350 | 4.390 | 4.200 | 4.350 | 144,922 | +0.00(+0.00%) |
Sep 15, 2006 | 4.400 | 4.400 | 4.180 | 4.350 | 36,941 | -0.04(-0.91%) |
Sep 14, 2006 | 4.400 | 4.400 | 4.240 | 4.390 | 139,801 | +0.04(+0.92%) |
Sep 13, 2006 | 4.350 | 4.450 | 4.350 | 4.350 | 88,437 | +0.00(+0.00%) |
Sep 12, 2006 | 4.400 | 4.400 | 4.350 | 4.350 | 44,700 | -0.05(-1.14%) |
Sep 11, 2006 | 4.520 | 4.520 | 4.300 | 4.400 | 44,778 | -0.11(-2.44%) |
Sep 08, 2006 | 4.680 | 4.730 | 4.250 | 4.510 | 293,417 | -0.20(-4.25%) |
Sep 06, 2006 | 4.610 | 4.750 | 4.460 | 4.710 | 289,377 | +0.16(+3.52%) |
Sep 05, 2006 | 4.350 | 4.550 | 4.350 | 4.550 | 119,732 | +0.20(+4.60%) |
Sep 01, 2006 | 4.250 | 4.360 | 4.250 | 4.350 | 62,128 | +0.05(+1.16%) |
Aug 31, 2006 | 4.250 | 4.350 | 4.250 | 4.300 | 399,177 | +0.20(+4.88%) |
Aug 30, 2006 | 4.240 | 4.240 | 4.100 | 4.100 | 37,908 | -0.14(-3.30%) |
Aug 29, 2006 | 4.290 | 4.300 | 4.110 | 4.240 | 24,914 | -0.11(-2.53%) |
Aug 28, 2006 | 4.350 | 4.350 | 4.200 | 4.350 | 214,692 | +0.00(+0.00%) |
Aug 25, 2006 | 4.200 | 4.350 | 4.200 | 4.350 | 98,441 | +0.17(+4.07%) |
Aug 24, 2006 | 4.160 | 4.200 | 4.140 | 4.180 | 491,000 | -0.02(-0.48%) |
Aug 23, 2006 | 4.190 | 4.200 | 4.160 | 4.200 | 287,800 | +0.00(+0.00%) |
Aug 22, 2006 | 4.250 | 4.250 | 4.160 | 4.200 | 227,304 | +0.05(+1.20%) |
Aug 21, 2006 | 4.100 | 4.160 | 4.100 | 4.150 | 173,000 | +0.00(+0.00%) |
Aug 18, 2006 | 4.100 | 4.150 | 4.030 | 4.150 | 178,175 | +0.00(+0.00%) |
Aug 17, 2006 | 4.170 | 4.170 | 4.030 | 4.150 | 135,509 | -0.03(-0.72%) |
Aug 16, 2006 | 4.120 | 4.200 | 4.080 | 4.180 | 41,235 | +0.11(+2.70%) |
Aug 15, 2006 | 4.100 | 4.120 | 4.070 | 4.070 | 14,897 | -0.08(-1.93%) |
Aug 14, 2006 | 4.200 | 4.200 | 4.150 | 4.150 | 267,331 | -0.10(-2.35%) |
Aug 11, 2006 | 4.200 | 4.250 | 4.150 | 4.250 | 31,793 | +0.05(+1.19%) |
Aug 10, 2006 | 4.300 | 4.300 | 4.160 | 4.200 | 1,110,589 | -0.10(-2.33%) |
Aug 09, 2006 | 4.320 | 4.320 | 4.200 | 4.300 | 170,900 | -0.07(-1.60%) |
Aug 08, 2006 | 4.450 | 4.480 | 4.300 | 4.370 | 316,505 | -0.03(-0.68%) |
Aug 07, 2006 | 4.340 | 4.550 | 4.290 | 4.400 | 460,224 | +0.00(+0.00%) |
Aug 04, 2006 | 4.340 | 4.550 | 4.290 | 4.400 | 460,224 | +0.09(+2.09%) |
Aug 03, 2006 | 4.050 | 4.330 | 4.050 | 4.310 | 689,392 | +0.26(+6.42%) |
Aug 02, 2006 | 4.000 | 4.050 | 3.950 | 4.050 | 282,433 | +0.01(+0.25%) |