Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.390 | 3.390 | 3.280 | 3.310 | 254,415 | -0.01(-0.30%) |
Oct 30, 2006 | 3.410 | 3.430 | 3.290 | 3.320 | 359,922 | -0.02(-0.60%) |
Oct 27, 2006 | 3.360 | 3.510 | 3.300 | 3.340 | 547,608 | +0.04(+1.21%) |
Oct 26, 2006 | 3.380 | 3.450 | 3.250 | 3.300 | 748,102 | -0.12(-3.51%) |
Oct 25, 2006 | 3.530 | 3.600 | 3.380 | 3.420 | 816,440 | -0.11(-3.12%) |
Oct 24, 2006 | 3.700 | 3.730 | 3.460 | 3.530 | 983,957 | -0.17(-4.59%) |
Oct 23, 2006 | 4.350 | 4.450 | 3.660 | 3.700 | 8,079,077 | +0.13(+3.64%) |
Oct 20, 2006 | 3.550 | 3.650 | 3.530 | 3.570 | 196,699 | +0.00(+0.00%) |
Oct 19, 2006 | 3.570 | 3.620 | 3.500 | 3.570 | 95,700 | -0.03(-0.83%) |
Oct 18, 2006 | 3.640 | 3.700 | 3.520 | 3.600 | 284,279 | +0.00(+0.00%) |
Oct 17, 2006 | 3.660 | 3.670 | 3.570 | 3.600 | 123,075 | -0.05(-1.37%) |
Oct 16, 2006 | 3.650 | 3.750 | 3.580 | 3.650 | 350,712 | +0.03(+0.83%) |
Oct 13, 2006 | 3.480 | 3.720 | 3.360 | 3.620 | 361,659 | +0.27(+8.06%) |
Oct 12, 2006 | 3.650 | 3.650 | 3.250 | 3.350 | 600,464 | -0.24(-6.69%) |
Oct 11, 2006 | 3.690 | 3.720 | 3.570 | 3.590 | 267,717 | -0.15(-4.01%) |
Oct 10, 2006 | 3.650 | 3.760 | 3.530 | 3.740 | 204,742 | +0.12(+3.31%) |
Oct 09, 2006 | 3.630 | 3.800 | 3.580 | 3.620 | 237,740 | -0.06(-1.63%) |
Oct 06, 2006 | 3.780 | 3.850 | 3.680 | 3.680 | 427,256 | -0.18(-4.66%) |
Oct 05, 2006 | 3.820 | 3.940 | 3.800 | 3.860 | 301,726 | +0.01(+0.26%) |
Oct 04, 2006 | 3.700 | 3.850 | 3.630 | 3.850 | 82,744 | +0.16(+4.34%) |
Oct 03, 2006 | 3.740 | 3.780 | 3.650 | 3.690 | 79,439 | -0.07(-1.86%) |
Oct 02, 2006 | 3.750 | 3.850 | 3.570 | 3.760 | 147,066 | +0.06(+1.62%) |
Sep 29, 2006 | 3.950 | 3.950 | 3.450 | 3.700 | 493,735 | -0.23(-5.85%) |
Sep 28, 2006 | 3.890 | 3.950 | 3.810 | 3.930 | 108,163 | +0.02(+0.51%) |
Sep 27, 2006 | 3.960 | 4.030 | 3.800 | 3.910 | 74,541 | -0.03(-0.76%) |
Sep 26, 2006 | 3.790 | 3.980 | 3.750 | 3.940 | 84,854 | +0.12(+3.14%) |
Sep 25, 2006 | 3.900 | 3.920 | 3.770 | 3.820 | 104,399 | -0.10(-2.55%) |
Sep 22, 2006 | 3.960 | 4.020 | 3.920 | 3.920 | 88,486 | -0.05(-1.26%) |
Sep 21, 2006 | 4.100 | 4.100 | 3.950 | 3.970 | 54,192 | -0.11(-2.70%) |
Sep 20, 2006 | 4.130 | 4.200 | 4.050 | 4.080 | 100,535 | -0.05(-1.21%) |
Sep 19, 2006 | 4.070 | 4.220 | 3.820 | 4.130 | 232,336 | +0.10(+2.48%) |
Sep 18, 2006 | 3.900 | 4.050 | 3.750 | 4.030 | 156,909 | +0.22(+5.77%) |
Sep 15, 2006 | 3.780 | 3.920 | 3.690 | 3.810 | 109,176 | +0.08(+2.14%) |
Sep 14, 2006 | 3.780 | 3.930 | 3.650 | 3.730 | 130,505 | -0.05(-1.32%) |
Sep 13, 2006 | 3.820 | 4.040 | 3.760 | 3.780 | 153,039 | -0.07(-1.82%) |
Sep 12, 2006 | 3.810 | 3.870 | 3.790 | 3.850 | 58,367 | +0.01(+0.26%) |
Sep 11, 2006 | 3.960 | 3.960 | 3.750 | 3.840 | 101,702 | -0.11(-2.78%) |
Sep 08, 2006 | 4.020 | 4.080 | 3.900 | 3.950 | 99,903 | -0.09(-2.23%) |
Sep 07, 2006 | 4.350 | 4.420 | 3.980 | 4.040 | 359,900 | -0.26(-6.05%) |
Sep 06, 2006 | 3.960 | 4.340 | 3.950 | 4.300 | 383,107 | +0.33(+8.31%) |
Sep 05, 2006 | 3.940 | 4.020 | 3.890 | 3.970 | 145,963 | +0.09(+2.32%) |
Sep 01, 2006 | 3.760 | 3.920 | 3.710 | 3.880 | 120,906 | +0.15(+4.02%) |
Aug 31, 2006 | 3.800 | 3.860 | 3.630 | 3.730 | 131,364 | -0.10(-2.61%) |
Aug 30, 2006 | 3.540 | 3.870 | 3.540 | 3.830 | 136,363 | +0.26(+7.28%) |
Aug 29, 2006 | 3.590 | 3.670 | 3.560 | 3.570 | 122,204 | -0.10(-2.72%) |
Aug 28, 2006 | 3.900 | 3.900 | 3.610 | 3.670 | 162,651 | -0.15(-3.93%) |
Aug 25, 2006 | 3.960 | 3.970 | 3.770 | 3.820 | 99,258 | -0.15(-3.78%) |
Aug 24, 2006 | 3.990 | 4.010 | 3.930 | 3.970 | 100,935 | +0.02(+0.51%) |
Aug 23, 2006 | 4.030 | 4.090 | 3.890 | 3.950 | 156,176 | -0.05(-1.25%) |
Aug 22, 2006 | 4.040 | 4.040 | 3.960 | 4.000 | 124,805 | -0.04(-0.99%) |
Aug 21, 2006 | 3.960 | 4.040 | 3.850 | 4.040 | 144,018 | +0.06(+1.51%) |
Aug 18, 2006 | 3.990 | 4.020 | 3.850 | 3.980 | 112,922 | +0.01(+0.25%) |
Aug 17, 2006 | 3.900 | 4.130 | 3.810 | 3.970 | 394,690 | +0.12(+3.12%) |
Aug 16, 2006 | 3.480 | 3.890 | 3.480 | 3.850 | 285,989 | +0.35(+10.00%) |
Aug 15, 2006 | 3.500 | 3.550 | 3.420 | 3.500 | 111,330 | +0.05(+1.45%) |
Aug 14, 2006 | 3.390 | 3.500 | 3.380 | 3.450 | 86,699 | +0.04(+1.17%) |
Aug 11, 2006 | 3.540 | 3.540 | 3.400 | 3.410 | 51,118 | -0.06(-1.73%) |
Aug 10, 2006 | 3.430 | 3.480 | 3.400 | 3.470 | 96,761 | +0.00(+0.00%) |
Aug 09, 2006 | 3.550 | 3.550 | 3.430 | 3.470 | 78,136 | -0.04(-1.14%) |
Aug 08, 2006 | 3.560 | 3.600 | 3.450 | 3.510 | 98,989 | -0.01(-0.28%) |
Aug 07, 2006 | 3.670 | 3.670 | 3.440 | 3.520 | 135,552 | -0.12(-3.30%) |
Aug 04, 2006 | 3.620 | 3.820 | 3.500 | 3.640 | 234,833 | +0.07(+1.96%) |
Aug 03, 2006 | 3.650 | 3.730 | 3.480 | 3.570 | 127,738 | -0.06(-1.65%) |
Aug 02, 2006 | 3.360 | 3.750 | 3.360 | 3.630 | 850,035 | +0.31(+9.34%) |