Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.790 | 4.940 | 4.760 | 4.860 | 137,580 | +0.07(+1.46%) |
Sep 28, 2006 | 4.760 | 4.840 | 4.747 | 4.790 | 96,952 | +0.03(+0.63%) |
Sep 27, 2006 | 4.720 | 4.810 | 4.530 | 4.760 | 133,421 | +0.00(+0.00%) |
Sep 26, 2006 | 4.500 | 4.800 | 4.500 | 4.760 | 121,467 | +0.28(+6.25%) |
Sep 25, 2006 | 4.350 | 4.530 | 4.350 | 4.480 | 60,472 | +0.13(+2.99%) |
Sep 22, 2006 | 4.490 | 4.490 | 4.300 | 4.350 | 50,135 | -0.12(-2.68%) |
Sep 21, 2006 | 4.600 | 4.630 | 4.470 | 4.470 | 34,601 | -0.12(-2.61%) |
Sep 20, 2006 | 4.610 | 4.640 | 4.540 | 4.590 | 31,011 | +0.02(+0.44%) |
Sep 19, 2006 | 4.605 | 4.620 | 4.570 | 4.570 | 31,077 | -0.03(-0.65%) |
Sep 18, 2006 | 4.600 | 4.642 | 4.570 | 4.600 | 193,034 | -0.01(-0.22%) |
Sep 15, 2006 | 4.770 | 4.770 | 4.500 | 4.610 | 95,361 | -0.13(-2.74%) |
Sep 14, 2006 | 4.800 | 4.820 | 4.500 | 4.740 | 88,762 | -0.06(-1.25%) |
Sep 13, 2006 | 4.670 | 4.800 | 4.620 | 4.800 | 187,893 | +0.14(+3.00%) |
Sep 12, 2006 | 4.570 | 4.670 | 4.530 | 4.660 | 164,217 | +0.06(+1.30%) |
Sep 11, 2006 | 4.420 | 4.630 | 4.310 | 4.600 | 184,901 | +0.16(+3.60%) |
Sep 08, 2006 | 4.410 | 4.450 | 4.270 | 4.440 | 87,016 | +0.02(+0.45%) |
Sep 07, 2006 | 4.460 | 4.485 | 4.300 | 4.420 | 113,800 | -0.03(-0.67%) |
Sep 06, 2006 | 4.480 | 4.540 | 4.430 | 4.450 | 80,481 | -0.07(-1.55%) |
Sep 05, 2006 | 4.540 | 4.600 | 4.420 | 4.520 | 70,314 | -0.04(-0.88%) |
Sep 01, 2006 | 4.620 | 4.620 | 4.550 | 4.560 | 84,678 | -0.06(-1.30%) |
Aug 31, 2006 | 4.630 | 4.640 | 4.550 | 4.620 | 141,162 | +0.03(+0.65%) |
Aug 30, 2006 | 4.510 | 4.620 | 4.400 | 4.590 | 138,581 | +0.08(+1.77%) |
Aug 29, 2006 | 4.530 | 4.540 | 4.400 | 4.510 | 107,976 | +0.02(+0.45%) |
Aug 28, 2006 | 4.490 | 4.520 | 4.420 | 4.490 | 73,209 | +0.03(+0.67%) |
Aug 25, 2006 | 4.530 | 4.550 | 4.420 | 4.460 | 89,715 | -0.05(-1.11%) |
Aug 24, 2006 | 4.590 | 4.640 | 4.500 | 4.510 | 111,901 | -0.03(-0.66%) |
Aug 23, 2006 | 4.390 | 4.550 | 4.360 | 4.540 | 149,262 | +0.19(+4.37%) |
Aug 22, 2006 | 4.290 | 4.380 | 4.280 | 4.350 | 116,500 | +0.09(+2.11%) |
Aug 21, 2006 | 4.160 | 4.400 | 4.110 | 4.260 | 148,560 | +0.08(+1.91%) |
Aug 18, 2006 | 4.230 | 4.240 | 4.150 | 4.180 | 53,440 | -0.06(-1.42%) |
Aug 17, 2006 | 4.200 | 4.280 | 4.200 | 4.240 | 131,433 | +0.01(+0.24%) |
Aug 16, 2006 | 4.200 | 4.250 | 4.170 | 4.230 | 137,789 | +0.03(+0.71%) |
Aug 15, 2006 | 4.140 | 4.210 | 4.090 | 4.200 | 120,821 | +0.10(+2.44%) |
Aug 14, 2006 | 4.040 | 4.140 | 4.010 | 4.100 | 115,341 | +0.09(+2.24%) |
Aug 11, 2006 | 4.040 | 4.150 | 3.990 | 4.010 | 206,333 | +0.01(+0.25%) |
Aug 10, 2006 | 4.050 | 4.190 | 4.000 | 4.000 | 52,405 | -0.05(-1.23%) |
Aug 09, 2006 | 4.060 | 4.190 | 4.020 | 4.050 | 533,195 | +0.00(+0.00%) |
Aug 08, 2006 | 4.030 | 4.200 | 4.000 | 4.050 | 139,625 | +0.00(+0.00%) |
Aug 07, 2006 | 4.010 | 4.050 | 3.980 | 4.050 | 107,122 | +0.00(+0.00%) |
Aug 04, 2006 | 4.100 | 4.100 | 4.010 | 4.050 | 102,887 | +0.04(+1.00%) |
Aug 03, 2006 | 3.990 | 4.120 | 3.980 | 4.010 | 89,495 | +0.01(+0.25%) |
Aug 02, 2006 | 4.080 | 4.080 | 3.940 | 4.000 | 137,358 | -0.10(-2.44%) |
Aug 01, 2006 | 4.020 | 4.210 | 4.020 | 4.100 | 147,564 | +0.04(+0.99%) |
Jul 31, 2006 | 4.080 | 4.080 | 3.970 | 4.060 | 262,536 | +0.01(+0.25%) |
Jul 28, 2006 | 3.890 | 4.070 | 3.870 | 4.050 | 116,823 | +0.18(+4.65%) |
Jul 27, 2006 | 4.210 | 4.220 | 3.820 | 3.870 | 241,588 | -0.29(-7.07%) |
Jul 26, 2006 | 3.970 | 4.190 | 3.890 | 4.165 | 210,187 | +0.28(+7.34%) |
Jul 25, 2006 | 3.910 | 4.100 | 3.810 | 3.880 | 125,410 | -0.01(-0.26%) |
Jul 24, 2006 | 3.820 | 3.970 | 3.830 | 3.890 | 484,369 | +0.07(+1.83%) |
Jul 21, 2006 | 3.960 | 3.960 | 3.800 | 3.820 | 83,528 | -0.10(-2.55%) |
Jul 20, 2006 | 3.970 | 4.040 | 3.870 | 3.920 | 52,573 | -0.06(-1.51%) |
Jul 19, 2006 | 3.940 | 3.980 | 3.870 | 3.980 | 81,278 | +0.03(+0.76%) |
Jul 18, 2006 | 4.000 | 4.000 | 3.870 | 3.950 | 168,830 | -0.01(-0.25%) |
Jul 17, 2006 | 3.910 | 4.110 | 3.900 | 3.960 | 126,933 | +0.03(+0.76%) |
Jul 14, 2006 | 4.030 | 4.050 | 3.870 | 3.930 | 148,996 | -0.13(-3.20%) |
Jul 13, 2006 | 4.060 | 4.080 | 3.980 | 4.060 | 87,207 | -0.04(-0.98%) |
Jul 12, 2006 | 4.150 | 4.180 | 4.030 | 4.100 | 79,313 | -0.08(-1.91%) |
Jul 11, 2006 | 4.100 | 4.200 | 3.970 | 4.180 | 152,605 | +0.07(+1.70%) |
Jul 10, 2006 | 4.360 | 4.364 | 4.080 | 4.110 | 187,831 | -0.21(-4.86%) |
Jul 07, 2006 | 4.550 | 4.550 | 4.280 | 4.320 | 1,367,212 | -0.21(-4.64%) |
Jul 06, 2006 | 4.470 | 4.580 | 4.410 | 4.530 | 123,665 | +0.11(+2.49%) |
Jul 05, 2006 | 4.500 | 4.550 | 4.340 | 4.420 | 259,334 | -0.13(-2.86%) |