Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.852 | 3.906 | 3.818 | 3.854 | 3,336,170 | +0.00(+0.07%) |
Sep 28, 2006 | 3.834 | 3.889 | 3.803 | 3.852 | 5,996,317 | +0.05(+1.27%) |
Sep 27, 2006 | 3.755 | 3.826 | 3.738 | 3.803 | 7,869,002 | +0.06(+1.52%) |
Sep 26, 2006 | 3.684 | 3.792 | 3.675 | 3.746 | 8,974,262 | +0.08(+2.25%) |
Sep 25, 2006 | 3.650 | 3.675 | 3.559 | 3.664 | 10,364,978 | -0.02(-0.54%) |
Sep 22, 2006 | 3.701 | 3.763 | 3.635 | 3.684 | 5,264,399 | -0.02(-0.61%) |
Sep 21, 2006 | 3.775 | 3.857 | 3.687 | 3.706 | 6,237,126 | -0.09(-2.32%) |
Sep 20, 2006 | 3.889 | 3.937 | 3.741 | 3.795 | 5,944,288 | -0.12(-3.12%) |
Sep 19, 2006 | 3.931 | 3.962 | 3.849 | 3.917 | 7,282,975 | -0.10(-2.55%) |
Sep 18, 2006 | 3.985 | 4.079 | 3.934 | 4.019 | 3,618,813 | +0.07(+1.87%) |
Sep 15, 2006 | 3.974 | 3.991 | 3.926 | 3.945 | 2,373,286 | -0.03(-0.79%) |
Sep 14, 2006 | 4.014 | 4.051 | 3.931 | 3.977 | 2,969,859 | -0.03(-0.85%) |
Sep 13, 2006 | 3.985 | 4.059 | 3.951 | 4.011 | 4,399,596 | +0.06(+1.58%) |
Sep 12, 2006 | 3.954 | 4.011 | 3.903 | 3.948 | 4,692,434 | +0.03(+0.65%) |
Sep 11, 2006 | 4.002 | 4.028 | 3.897 | 3.923 | 9,316,668 | -0.20(-4.83%) |
Sep 08, 2006 | 4.173 | 4.199 | 4.102 | 4.122 | 3,522,489 | -0.04(-1.02%) |
Sep 07, 2006 | 4.210 | 4.236 | 4.113 | 4.164 | 2,219,660 | -0.05(-1.08%) |
Sep 06, 2006 | 4.327 | 4.358 | 4.190 | 4.210 | 4,339,130 | -0.14(-3.20%) |
Sep 05, 2006 | 4.347 | 4.418 | 4.315 | 4.349 | 5,860,972 | +0.05(+1.19%) |
Sep 01, 2006 | 4.153 | 4.321 | 4.145 | 4.298 | 4,347,216 | +0.17(+4.06%) |
Aug 31, 2006 | 4.164 | 4.224 | 4.127 | 4.130 | 2,901,659 | -0.03(-0.68%) |
Aug 30, 2006 | 4.156 | 4.190 | 4.125 | 4.159 | 2,916,775 | -0.00(-0.07%) |
Aug 29, 2006 | 4.204 | 4.227 | 4.116 | 4.162 | 3,406,830 | +0.01(+0.21%) |
Aug 28, 2006 | 4.133 | 4.187 | 4.054 | 4.153 | 3,290,117 | +0.01(+0.34%) |
Aug 25, 2006 | 4.068 | 4.173 | 4.068 | 4.139 | 3,961,218 | +0.09(+2.25%) |
Aug 24, 2006 | 4.071 | 4.113 | 3.957 | 4.048 | 8,196,291 | -0.02(-0.42%) |
Aug 23, 2006 | 4.315 | 4.335 | 4.065 | 4.065 | 7,675,300 | -0.25(-5.74%) |
Aug 22, 2006 | 4.324 | 4.378 | 4.244 | 4.312 | 2,755,767 | -0.05(-1.17%) |
Aug 21, 2006 | 4.324 | 4.383 | 4.310 | 4.364 | 4,124,687 | -0.03(-0.65%) |
Aug 18, 2006 | 4.409 | 4.449 | 4.335 | 4.392 | 2,669,639 | -0.05(-1.03%) |
Aug 17, 2006 | 4.452 | 4.548 | 4.389 | 4.438 | 4,681,887 | +0.02(+0.52%) |
Aug 16, 2006 | 4.395 | 4.475 | 4.364 | 4.415 | 6,864,635 | +0.05(+1.17%) |
Aug 15, 2006 | 4.409 | 4.420 | 4.310 | 4.364 | 8,759,116 | +0.02(+0.52%) |
Aug 14, 2006 | 4.347 | 4.409 | 4.284 | 4.341 | 4,680,130 | -0.03(-0.78%) |
Aug 11, 2006 | 4.452 | 4.466 | 4.341 | 4.375 | 3,727,440 | -0.11(-2.35%) |
Aug 10, 2006 | 4.426 | 4.480 | 4.403 | 4.480 | 3,994,967 | -0.01(-0.32%) |
Aug 09, 2006 | 4.605 | 4.642 | 4.463 | 4.494 | 3,423,705 | -0.05(-1.19%) |
Aug 08, 2006 | 4.520 | 4.628 | 4.489 | 4.548 | 4,171,091 | +0.05(+1.01%) |
Aug 07, 2006 | 4.463 | 4.585 | 4.452 | 4.503 | 2,859,825 | +0.02(+0.38%) |
Aug 04, 2006 | 4.605 | 4.679 | 4.477 | 4.486 | 8,741,890 | -0.07(-1.50%) |
Aug 03, 2006 | 4.386 | 4.580 | 4.386 | 4.554 | 4,954,687 | +0.07(+1.65%) |
Aug 02, 2006 | 4.466 | 4.546 | 4.426 | 4.480 | 7,203,526 | +0.13(+3.08%) |
Aug 01, 2006 | 4.420 | 4.420 | 4.312 | 4.347 | 5,406,775 | -0.08(-1.86%) |
Jul 31, 2006 | 4.489 | 4.503 | 4.403 | 4.429 | 6,287,397 | -0.01(-0.32%) |
Jul 28, 2006 | 4.307 | 4.494 | 4.292 | 4.443 | 6,910,688 | +0.18(+4.13%) |
Jul 27, 2006 | 4.281 | 4.338 | 4.219 | 4.267 | 3,981,608 | +0.05(+1.08%) |
Jul 26, 2006 | 4.196 | 4.275 | 4.133 | 4.221 | 3,809,350 | -0.02(-0.54%) |
Jul 25, 2006 | 4.153 | 4.261 | 4.105 | 4.244 | 5,532,628 | +0.07(+1.77%) |
Jul 24, 2006 | 4.119 | 4.170 | 4.059 | 4.170 | 5,469,350 | +0.11(+2.59%) |
Jul 21, 2006 | 4.224 | 4.233 | 4.036 | 4.065 | 5,737,579 | -0.12(-2.86%) |
Jul 20, 2006 | 4.344 | 4.369 | 4.130 | 4.184 | 5,828,630 | -0.11(-2.58%) |
Jul 19, 2006 | 3.994 | 4.347 | 3.994 | 4.295 | 9,500,526 | +0.28(+7.02%) |
Jul 18, 2006 | 4.039 | 4.076 | 3.948 | 4.014 | 3,917,627 | +0.07(+1.73%) |
Jul 17, 2006 | 4.025 | 4.068 | 3.928 | 3.945 | 4,978,944 | -0.11(-2.67%) |
Jul 14, 2006 | 4.108 | 4.133 | 3.971 | 4.054 | 6,956,389 | -0.06(-1.38%) |
Jul 13, 2006 | 4.238 | 4.255 | 4.054 | 4.110 | 7,203,526 | -0.18(-4.30%) |
Jul 12, 2006 | 4.372 | 4.372 | 4.278 | 4.295 | 6,341,184 | -0.01(-0.20%) |
Jul 11, 2006 | 4.182 | 4.344 | 4.096 | 4.304 | 5,831,442 | +0.07(+1.68%) |
Jul 10, 2006 | 4.253 | 4.301 | 4.196 | 4.233 | 2,141,968 | +0.01(+0.34%) |
Jul 07, 2006 | 4.201 | 4.281 | 4.167 | 4.219 | 4,455,492 | -0.04(-1.00%) |
Jul 06, 2006 | 4.247 | 4.307 | 4.216 | 4.261 | 4,294,484 | +0.02(+0.40%) |
Jul 05, 2006 | 4.273 | 4.312 | 4.159 | 4.244 | 4,833,755 | -0.15(-3.43%) |