Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.191 | 4.283 | 4.170 | 4.260 | 7,441,616 | +0.02(+0.47%) |
Sep 28, 2006 | 4.271 | 4.314 | 4.226 | 4.240 | 11,531,573 | -0.02(-0.46%) |
Sep 27, 2006 | 4.186 | 4.302 | 4.168 | 4.260 | 18,841,816 | +0.07(+1.77%) |
Sep 26, 2006 | 4.022 | 4.204 | 4.022 | 4.186 | 19,147,992 | +0.17(+4.17%) |
Sep 25, 2006 | 3.940 | 4.039 | 3.834 | 4.018 | 17,796,254 | +0.02(+0.38%) |
Sep 22, 2006 | 4.075 | 4.076 | 3.945 | 4.003 | 9,904,059 | -0.03(-0.67%) |
Sep 21, 2006 | 4.028 | 4.109 | 4.009 | 4.030 | 13,870,243 | +0.01(+0.23%) |
Sep 20, 2006 | 4.103 | 4.135 | 3.999 | 4.021 | 18,398,836 | -0.12(-2.99%) |
Sep 19, 2006 | 4.163 | 4.209 | 4.099 | 4.145 | 12,394,731 | -0.06(-1.52%) |
Sep 18, 2006 | 4.152 | 4.258 | 4.110 | 4.209 | 16,277,313 | +0.09(+2.11%) |
Sep 15, 2006 | 4.082 | 4.149 | 4.024 | 4.122 | 13,828,985 | +0.03(+0.85%) |
Sep 14, 2006 | 4.152 | 4.175 | 4.048 | 4.087 | 14,527,111 | -0.07(-1.57%) |
Sep 13, 2006 | 4.121 | 4.188 | 4.106 | 4.152 | 13,191,659 | +0.07(+1.76%) |
Sep 12, 2006 | 4.043 | 4.144 | 4.036 | 4.081 | 13,835,499 | +0.02(+0.56%) |
Sep 11, 2006 | 4.215 | 4.269 | 4.038 | 4.058 | 27,958,718 | -0.28(-6.45%) |
Sep 08, 2006 | 4.380 | 4.399 | 4.279 | 4.338 | 14,764,887 | -0.12(-2.73%) |
Sep 07, 2006 | 4.418 | 4.502 | 4.336 | 4.460 | 12,665,079 | -0.00(-0.06%) |
Sep 06, 2006 | 4.423 | 4.557 | 4.396 | 4.462 | 15,630,216 | +0.01(+0.24%) |
Sep 05, 2006 | 4.375 | 4.510 | 4.372 | 4.452 | 17,529,164 | +0.16(+3.83%) |
Sep 01, 2006 | 4.242 | 4.345 | 4.233 | 4.287 | 6,917,206 | +0.04(+0.85%) |
Aug 31, 2006 | 4.189 | 4.287 | 4.175 | 4.252 | 10,482,755 | +0.12(+2.78%) |
Aug 30, 2006 | 4.198 | 4.214 | 4.096 | 4.136 | 12,886,568 | -0.03(-0.82%) |
Aug 29, 2006 | 4.170 | 4.180 | 4.076 | 4.170 | 7,894,366 | -0.01(-0.22%) |
Aug 28, 2006 | 4.142 | 4.202 | 4.094 | 4.180 | 5,210,434 | +0.04(+0.90%) |
Aug 25, 2006 | 4.141 | 4.176 | 4.119 | 4.142 | 6,895,492 | +0.02(+0.59%) |
Aug 24, 2006 | 4.164 | 4.221 | 4.070 | 4.118 | 6,755,432 | -0.03(-0.84%) |
Aug 23, 2006 | 4.229 | 4.264 | 4.140 | 4.153 | 11,412,142 | -0.06(-1.53%) |
Aug 22, 2006 | 4.209 | 4.222 | 4.168 | 4.217 | 8,324,317 | +0.01(+0.25%) |
Aug 21, 2006 | 4.161 | 4.245 | 4.157 | 4.207 | 10,654,301 | +0.07(+1.71%) |
Aug 18, 2006 | 4.126 | 4.177 | 4.096 | 4.136 | 7,681,563 | +0.02(+0.50%) |
Aug 17, 2006 | 4.179 | 4.179 | 4.050 | 4.115 | 12,252,500 | -0.05(-1.26%) |
Aug 16, 2006 | 4.100 | 4.198 | 4.084 | 4.168 | 8,960,557 | +0.07(+1.59%) |
Aug 15, 2006 | 4.064 | 4.133 | 4.034 | 4.102 | 11,018,021 | +0.06(+1.52%) |
Aug 14, 2006 | 4.141 | 4.144 | 4.007 | 4.041 | 7,698,934 | -0.03(-0.77%) |
Aug 11, 2006 | 4.145 | 4.189 | 4.058 | 4.072 | 11,218,882 | -0.09(-2.10%) |
Aug 10, 2006 | 4.147 | 4.164 | 4.042 | 4.160 | 14,843,060 | +0.01(+0.16%) |
Aug 09, 2006 | 4.221 | 4.236 | 4.091 | 4.153 | 12,362,159 | -0.05(-1.22%) |
Aug 08, 2006 | 4.246 | 4.260 | 4.182 | 4.205 | 12,715,022 | -0.03(-0.72%) |
Aug 07, 2006 | 4.271 | 4.297 | 4.197 | 4.235 | 12,235,128 | -0.04(-0.84%) |
Aug 04, 2006 | 4.411 | 4.443 | 4.172 | 4.271 | 17,303,332 | -0.07(-1.53%) |
Aug 03, 2006 | 4.361 | 4.389 | 4.316 | 4.337 | 14,445,681 | -0.11(-2.42%) |
Aug 02, 2006 | 4.472 | 4.575 | 4.386 | 4.445 | 15,408,727 | +0.00(+0.04%) |
Aug 01, 2006 | 4.444 | 4.465 | 4.317 | 4.443 | 10,462,126 | -0.00(-0.02%) |
Jul 31, 2006 | 4.488 | 4.495 | 4.292 | 4.444 | 17,971,058 | -0.06(-1.26%) |
Jul 28, 2006 | 4.244 | 4.508 | 4.237 | 4.501 | 25,148,840 | +0.29(+6.77%) |
Jul 27, 2006 | 4.165 | 4.274 | 4.086 | 4.215 | 23,813,388 | +0.14(+3.46%) |
Jul 26, 2006 | 4.013 | 4.119 | 3.956 | 4.074 | 13,306,747 | -0.00(-0.03%) |
Jul 25, 2006 | 3.970 | 4.098 | 3.923 | 4.076 | 13,280,689 | +0.13(+3.22%) |
Jul 24, 2006 | 3.938 | 3.962 | 3.823 | 3.948 | 18,741,928 | +0.01(+0.26%) |
Jul 21, 2006 | 4.043 | 4.044 | 3.822 | 3.938 | 17,403,218 | -0.08(-1.93%) |
Jul 20, 2006 | 4.169 | 4.180 | 4.007 | 4.016 | 17,208,872 | -0.15(-3.59%) |
Jul 19, 2006 | 3.979 | 4.216 | 3.977 | 4.165 | 14,959,233 | +0.19(+4.69%) |
Jul 18, 2006 | 4.039 | 4.086 | 3.889 | 3.979 | 12,827,939 | -0.02(-0.54%) |
Jul 17, 2006 | 4.026 | 4.055 | 3.917 | 4.001 | 12,425,132 | -0.08(-1.99%) |
Jul 14, 2006 | 4.053 | 4.112 | 3.981 | 4.082 | 13,926,701 | +0.05(+1.29%) |
Jul 13, 2006 | 4.156 | 4.170 | 3.983 | 4.030 | 20,392,242 | -0.17(-4.00%) |
Jul 12, 2006 | 4.345 | 4.383 | 4.152 | 4.198 | 19,026,390 | -0.13(-3.03%) |
Jul 11, 2006 | 4.331 | 4.345 | 4.251 | 4.329 | 13,354,519 | -0.01(-0.25%) |
Jul 10, 2006 | 4.282 | 4.363 | 4.269 | 4.340 | 16,115,539 | +0.06(+1.36%) |
Jul 07, 2006 | 4.053 | 4.338 | 3.845 | 4.282 | 17,929,800 | +0.06(+1.54%) |
Jul 06, 2006 | 4.212 | 4.269 | 4.160 | 4.217 | 15,293,639 | +0.01(+0.25%) |
Jul 05, 2006 | 4.188 | 4.273 | 4.122 | 4.206 | 15,444,556 | -0.06(-1.30%) |