Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.380 | 4.386 | 4.342 | 4.371 | 871,599 | +0.02(+0.47%) |
Sep 28, 2006 | 4.324 | 4.351 | 4.298 | 4.351 | 872,622 | +0.05(+1.23%) |
Sep 27, 2006 | 4.307 | 4.327 | 4.289 | 4.298 | 1,172,244 | -0.00(-0.07%) |
Sep 26, 2006 | 4.339 | 4.342 | 4.283 | 4.301 | 1,016,127 | -0.02(-0.54%) |
Sep 25, 2006 | 4.342 | 4.342 | 4.289 | 4.324 | 978,291 | -0.01(-0.27%) |
Sep 22, 2006 | 4.289 | 4.336 | 4.257 | 4.336 | 905,004 | +0.08(+1.79%) |
Sep 21, 2006 | 4.298 | 4.304 | 4.257 | 4.260 | 752,636 | -0.04(-0.89%) |
Sep 20, 2006 | 4.339 | 4.342 | 4.269 | 4.298 | 1,004,878 | -0.01(-0.27%) |
Sep 19, 2006 | 4.342 | 4.342 | 4.260 | 4.310 | 985,108 | -0.02(-0.41%) |
Sep 18, 2006 | 4.307 | 4.342 | 4.283 | 4.327 | 906,367 | +0.01(+0.34%) |
Sep 15, 2006 | 4.313 | 4.324 | 4.286 | 4.313 | 635,037 | +0.04(+0.96%) |
Sep 14, 2006 | 4.289 | 4.315 | 4.254 | 4.271 | 839,557 | -0.01(-0.27%) |
Sep 13, 2006 | 4.339 | 4.339 | 4.242 | 4.283 | 1,144,634 | -0.06(-1.35%) |
Sep 12, 2006 | 4.324 | 4.342 | 4.298 | 4.342 | 664,010 | +0.02(+0.41%) |
Sep 11, 2006 | 4.260 | 4.330 | 4.251 | 4.324 | 603,677 | +0.07(+1.73%) |
Sep 08, 2006 | 4.280 | 4.280 | 4.227 | 4.251 | 761,158 | +0.01(+0.14%) |
Sep 07, 2006 | 4.263 | 4.280 | 4.233 | 4.245 | 755,704 | -0.02(-0.48%) |
Sep 06, 2006 | 4.359 | 4.365 | 4.233 | 4.266 | 1,201,900 | -0.08(-1.76%) |
Sep 05, 2006 | 4.348 | 4.357 | 4.298 | 4.342 | 799,676 | +0.03(+0.68%) |
Sep 01, 2006 | 4.310 | 4.351 | 4.298 | 4.313 | 718,549 | +0.02(+0.41%) |
Aug 31, 2006 | 4.292 | 4.295 | 4.266 | 4.295 | 952,044 | +0.03(+0.62%) |
Aug 30, 2006 | 4.277 | 4.283 | 4.245 | 4.269 | 612,880 | +0.00(+0.07%) |
Aug 29, 2006 | 4.236 | 4.269 | 4.230 | 4.266 | 795,926 | +0.04(+1.04%) |
Aug 28, 2006 | 4.298 | 4.313 | 4.201 | 4.222 | 1,175,653 | -0.06(-1.44%) |
Aug 25, 2006 | 4.289 | 4.290 | 4.257 | 4.283 | 804,448 | +0.00(+0.07%) |
Aug 24, 2006 | 4.242 | 4.280 | 4.222 | 4.280 | 774,792 | +0.06(+1.32%) |
Aug 23, 2006 | 4.283 | 4.292 | 4.216 | 4.225 | 1,115,320 | -0.04(-0.96%) |
Aug 22, 2006 | 4.289 | 4.289 | 4.239 | 4.266 | 790,131 | +0.01(+0.14%) |
Aug 21, 2006 | 4.295 | 4.295 | 4.213 | 4.260 | 736,956 | -0.01(-0.21%) |
Aug 18, 2006 | 4.230 | 4.269 | 4.225 | 4.269 | 586,633 | +0.04(+1.04%) |
Aug 17, 2006 | 4.245 | 4.251 | 4.219 | 4.225 | 824,559 | +0.01(+0.14%) |
Aug 16, 2006 | 4.254 | 4.260 | 4.201 | 4.219 | 786,723 | +0.01(+0.35%) |
Aug 15, 2006 | 4.222 | 4.230 | 4.175 | 4.204 | 750,591 | -0.01(-0.14%) |
Aug 14, 2006 | 4.263 | 4.263 | 4.175 | 4.210 | 626,515 | -0.01(-0.21%) |
Aug 11, 2006 | 4.269 | 4.274 | 4.201 | 4.219 | 782,632 | -0.05(-1.10%) |
Aug 10, 2006 | 4.292 | 4.292 | 4.204 | 4.266 | 793,199 | -0.00(-0.07%) |
Aug 09, 2006 | 4.230 | 4.274 | 4.216 | 4.269 | 749,227 | +0.04(+0.83%) |
Aug 08, 2006 | 4.216 | 4.233 | 4.186 | 4.233 | 798,653 | +0.02(+0.56%) |
Aug 07, 2006 | 4.204 | 4.219 | 4.172 | 4.210 | 794,904 | +0.01(+0.14%) |
Aug 04, 2006 | 4.227 | 4.230 | 4.189 | 4.204 | 587,656 | +0.02(+0.42%) |
Aug 03, 2006 | 4.142 | 4.186 | 4.107 | 4.186 | 999,084 | +0.04(+1.06%) |
Aug 02, 2006 | 4.110 | 4.148 | 4.110 | 4.142 | 616,289 | +0.02(+0.43%) |
Aug 01, 2006 | 4.110 | 4.125 | 4.066 | 4.125 | 808,538 | +0.03(+0.72%) |
Jul 31, 2006 | 4.107 | 4.128 | 4.078 | 4.095 | 909,435 | -0.03(-0.71%) |
Jul 28, 2006 | 4.113 | 4.125 | 4.092 | 4.125 | 512,665 | +0.03(+0.64%) |
Jul 27, 2006 | 4.104 | 4.116 | 4.084 | 4.098 | 571,635 | +0.01(+0.36%) |
Jul 26, 2006 | 4.063 | 4.087 | 4.046 | 4.084 | 610,835 | +0.02(+0.51%) |
Jul 25, 2006 | 4.066 | 4.066 | 4.004 | 4.063 | 821,832 | -0.00(-0.07%) |
Jul 24, 2006 | 4.072 | 4.072 | 4.010 | 4.066 | 646,285 | +0.05(+1.32%) |
Jul 21, 2006 | 4.060 | 4.060 | 3.993 | 4.013 | 510,620 | -0.04(-0.87%) |
Jul 20, 2006 | 4.101 | 4.101 | 4.016 | 4.048 | 741,387 | -0.04(-1.08%) |
Jul 19, 2006 | 3.993 | 4.092 | 3.990 | 4.092 | 801,039 | +0.11(+2.72%) |
Jul 18, 2006 | 4.034 | 4.034 | 3.963 | 3.984 | 810,924 | -0.01(-0.15%) |
Jul 17, 2006 | 4.013 | 4.046 | 3.978 | 3.990 | 429,834 | -0.02(-0.58%) |
Jul 14, 2006 | 4.084 | 4.084 | 3.963 | 4.013 | 437,333 | -0.04(-1.08%) |
Jul 13, 2006 | 4.063 | 4.063 | 4.002 | 4.057 | 706,960 | -0.01(-0.14%) |
Jul 12, 2006 | 4.034 | 4.075 | 4.034 | 4.063 | 580,498 | -0.03(-0.79%) |
Jul 11, 2006 | 4.095 | 4.098 | 4.046 | 4.095 | 658,897 | +0.00(+0.00%) |
Jul 10, 2006 | 4.092 | 4.095 | 4.060 | 4.095 | 617,652 | +0.01(+0.36%) |
Jul 07, 2006 | 4.084 | 4.092 | 4.043 | 4.081 | 500,394 | +0.02(+0.43%) |
Jul 06, 2006 | 4.051 | 4.090 | 4.037 | 4.063 | 469,716 | +0.03(+0.65%) |
Jul 05, 2006 | 4.004 | 4.057 | 3.972 | 4.037 | 475,851 | +0.03(+0.81%) |