Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.792 | 3.833 | 3.771 | 3.802 | 353,617 | +0.02(+0.62%) |
Sep 28, 2006 | 3.797 | 3.813 | 3.755 | 3.779 | 205,660 | -0.02(-0.48%) |
Sep 27, 2006 | 3.729 | 3.797 | 3.729 | 3.797 | 234,436 | +0.05(+1.32%) |
Sep 26, 2006 | 3.711 | 3.763 | 3.675 | 3.747 | 226,077 | +0.05(+1.27%) |
Sep 25, 2006 | 3.695 | 3.711 | 3.648 | 3.701 | 314,872 | +0.02(+0.42%) |
Sep 22, 2006 | 3.698 | 3.734 | 3.677 | 3.685 | 146,175 | -0.03(-0.77%) |
Sep 21, 2006 | 3.750 | 3.776 | 3.675 | 3.714 | 254,577 | -0.03(-0.77%) |
Sep 20, 2006 | 3.690 | 3.766 | 3.659 | 3.742 | 313,159 | +0.08(+2.28%) |
Sep 19, 2006 | 3.682 | 3.698 | 3.646 | 3.659 | 183,676 | -0.07(-1.82%) |
Sep 18, 2006 | 3.753 | 3.779 | 3.714 | 3.727 | 235,366 | -0.03(-0.69%) |
Sep 15, 2006 | 3.708 | 3.766 | 3.693 | 3.753 | 587,351 | +0.06(+1.69%) |
Sep 14, 2006 | 3.635 | 3.695 | 3.635 | 3.690 | 235,227 | +0.04(+1.00%) |
Sep 13, 2006 | 3.591 | 3.654 | 3.560 | 3.654 | 197,696 | +0.07(+2.04%) |
Sep 12, 2006 | 3.573 | 3.591 | 3.557 | 3.581 | 227,440 | +0.04(+1.03%) |
Sep 11, 2006 | 3.518 | 3.557 | 3.516 | 3.544 | 3,386,924 | +0.02(+0.52%) |
Sep 08, 2006 | 3.510 | 3.565 | 3.505 | 3.526 | 238,595 | +0.01(+0.30%) |
Sep 07, 2006 | 3.550 | 3.594 | 3.505 | 3.516 | 447,738 | -0.03(-0.81%) |
Sep 06, 2006 | 3.576 | 3.604 | 3.542 | 3.544 | 338,027 | -0.05(-1.38%) |
Sep 05, 2006 | 3.617 | 3.628 | 3.576 | 3.594 | 143,871 | -0.03(-0.93%) |
Sep 01, 2006 | 3.646 | 3.646 | 3.602 | 3.628 | 184,851 | +0.01(+0.14%) |
Aug 31, 2006 | 3.602 | 3.654 | 3.583 | 3.622 | 205,103 | +0.04(+1.02%) |
Aug 30, 2006 | 3.555 | 3.594 | 3.529 | 3.586 | 210,567 | +0.03(+0.88%) |
Aug 29, 2006 | 3.552 | 3.558 | 3.531 | 3.555 | 283,388 | +0.01(+0.29%) |
Aug 28, 2006 | 3.563 | 3.589 | 3.526 | 3.544 | 171,991 | +0.01(+0.15%) |
Aug 25, 2006 | 3.529 | 3.568 | 3.529 | 3.539 | 121,046 | +0.00(+0.07%) |
Aug 24, 2006 | 3.555 | 3.568 | 3.529 | 3.537 | 196,805 | -0.01(-0.29%) |
Aug 23, 2006 | 3.594 | 3.628 | 3.531 | 3.547 | 238,299 | -0.04(-1.02%) |
Aug 22, 2006 | 3.542 | 3.617 | 3.537 | 3.583 | 166,377 | +0.04(+1.10%) |
Aug 21, 2006 | 3.635 | 3.635 | 3.537 | 3.544 | 205,541 | -0.08(-2.23%) |
Aug 18, 2006 | 3.617 | 3.638 | 3.568 | 3.625 | 193,476 | +0.04(+1.02%) |
Aug 17, 2006 | 3.539 | 3.596 | 3.539 | 3.589 | 185,773 | +0.03(+0.73%) |
Aug 16, 2006 | 3.591 | 3.591 | 3.510 | 3.563 | 329,802 | -0.02(-0.51%) |
Aug 15, 2006 | 3.523 | 3.581 | 3.510 | 3.581 | 198,014 | +0.07(+1.85%) |
Aug 14, 2006 | 3.557 | 3.576 | 3.505 | 3.516 | 143,391 | -0.03(-0.74%) |
Aug 11, 2006 | 3.586 | 3.589 | 3.518 | 3.542 | 192,159 | -0.04(-1.09%) |
Aug 10, 2006 | 3.526 | 3.602 | 3.503 | 3.581 | 213,386 | +0.05(+1.48%) |
Aug 09, 2006 | 3.576 | 3.591 | 3.529 | 3.529 | 299,412 | -0.03(-0.88%) |
Aug 08, 2006 | 3.630 | 3.633 | 3.557 | 3.560 | 382,943 | -0.08(-2.29%) |
Aug 07, 2006 | 3.648 | 3.654 | 3.581 | 3.643 | 329,951 | -0.02(-0.50%) |
Aug 04, 2006 | 3.698 | 3.708 | 3.635 | 3.662 | 150,476 | +0.00(+0.07%) |
Aug 03, 2006 | 3.672 | 3.695 | 3.555 | 3.659 | 440,270 | -0.04(-1.13%) |
Aug 02, 2006 | 3.802 | 3.888 | 3.698 | 3.701 | 244,716 | -0.07(-1.73%) |
Aug 01, 2006 | 3.789 | 3.841 | 3.732 | 3.766 | 144,036 | -0.05(-1.23%) |
Jul 31, 2006 | 3.789 | 3.823 | 3.742 | 3.813 | 150,103 | +0.04(+0.97%) |
Jul 28, 2006 | 3.734 | 3.787 | 3.708 | 3.776 | 120,013 | +0.08(+2.11%) |
Jul 27, 2006 | 3.787 | 3.792 | 3.680 | 3.698 | 157,657 | -0.05(-1.39%) |
Jul 26, 2006 | 3.776 | 3.800 | 3.701 | 3.750 | 266,857 | -0.04(-0.96%) |
Jul 25, 2006 | 3.659 | 3.800 | 3.659 | 3.787 | 180,627 | +0.11(+3.12%) |
Jul 24, 2006 | 3.682 | 3.698 | 3.638 | 3.672 | 117,372 | +0.00(+0.00%) |
Jul 21, 2006 | 3.701 | 3.701 | 3.628 | 3.672 | 160,033 | -0.02(-0.42%) |
Jul 20, 2006 | 3.706 | 3.706 | 3.659 | 3.688 | 105,564 | -0.01(-0.21%) |
Jul 19, 2006 | 3.638 | 3.708 | 3.622 | 3.695 | 219,714 | +0.02(+0.50%) |
Jul 18, 2006 | 3.622 | 3.685 | 3.612 | 3.677 | 149,596 | +0.05(+1.29%) |
Jul 17, 2006 | 3.669 | 3.711 | 3.622 | 3.630 | 208,432 | -0.05(-1.41%) |
Jul 14, 2006 | 3.628 | 3.695 | 3.581 | 3.682 | 206,482 | +0.04(+1.22%) |
Jul 13, 2006 | 3.641 | 3.667 | 3.609 | 3.638 | 197,381 | +0.01(+0.29%) |
Jul 12, 2006 | 3.690 | 3.721 | 3.628 | 3.628 | 123,611 | -0.08(-2.04%) |
Jul 11, 2006 | 3.675 | 3.724 | 3.659 | 3.703 | 120,382 | +0.02(+0.64%) |
Jul 10, 2006 | 3.659 | 3.742 | 3.648 | 3.680 | 111,189 | +0.02(+0.50%) |
Jul 07, 2006 | 3.716 | 3.760 | 3.648 | 3.662 | 191,740 | -0.07(-1.88%) |
Jul 06, 2006 | 3.789 | 3.828 | 3.693 | 3.732 | 161,569 | -0.07(-1.78%) |
Jul 05, 2006 | 3.836 | 3.849 | 3.688 | 3.800 | 300,088 | -0.06(-1.55%) |