Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 4.020 | 4.040 | 4.000 | 4.040 | 75,987 | +0.05(+1.25%) |
Jul 31, 2006 | 4.200 | 4.280 | 3.950 | 3.990 | 472,494 | -0.19(-4.55%) |
Jul 28, 2006 | 3.900 | 4.190 | 3.900 | 4.180 | 504,548 | +0.28(+7.18%) |
Jul 27, 2006 | 3.800 | 3.950 | 3.800 | 3.900 | 87,535 | -0.02(-0.51%) |
Jul 26, 2006 | 3.800 | 3.950 | 3.690 | 3.920 | 130,152 | +0.12(+3.16%) |
Jul 25, 2006 | 3.880 | 3.880 | 3.740 | 3.800 | 387,798 | -0.09(-2.31%) |
Jul 24, 2006 | 3.650 | 3.890 | 3.650 | 3.890 | 199,881 | +0.10(+2.64%) |
Jul 21, 2006 | 3.730 | 3.790 | 3.550 | 3.790 | 216,026 | +0.04(+1.07%) |
Jul 20, 2006 | 3.670 | 3.800 | 3.670 | 3.750 | 267,450 | +0.05(+1.35%) |
Jul 19, 2006 | 3.720 | 3.750 | 3.650 | 3.700 | 60,867 | -0.07(-1.86%) |
Jul 18, 2006 | 3.870 | 3.900 | 3.770 | 3.770 | 10,500 | -0.10(-2.58%) |
Jul 17, 2006 | 3.820 | 3.870 | 3.800 | 3.870 | 20,227 | -0.01(-0.26%) |
Jul 14, 2006 | 3.900 | 3.900 | 3.850 | 3.880 | 4,650 | -0.05(-1.27%) |
Jul 13, 2006 | 3.950 | 3.960 | 3.860 | 3.930 | 109,800 | -0.02(-0.51%) |
Jul 12, 2006 | 3.960 | 3.980 | 3.900 | 3.950 | 72,590 | +0.03(+0.77%) |
Jul 11, 2006 | 3.920 | 3.920 | 3.860 | 3.920 | 4,940 | -0.06(-1.51%) |
Jul 10, 2006 | 3.860 | 3.980 | 3.860 | 3.980 | 8,300 | -0.01(-0.25%) |
Jul 07, 2006 | 4.000 | 4.000 | 3.930 | 3.990 | 87,552 | +0.05(+1.27%) |
Jul 06, 2006 | 3.970 | 4.000 | 3.940 | 3.940 | 17,040 | +0.04(+1.03%) |
Jul 05, 2006 | 3.990 | 3.990 | 3.900 | 3.900 | 99,084 | +0.05(+1.30%) |