Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.310 | 4.340 | 4.170 | 4.210 | 133,057 | -0.12(-2.77%) |
Sep 28, 2006 | 4.240 | 4.330 | 4.180 | 4.330 | 87,544 | +0.13(+3.10%) |
Sep 27, 2006 | 4.150 | 4.310 | 4.150 | 4.200 | 153,040 | +0.03(+0.72%) |
Sep 26, 2006 | 4.170 | 4.300 | 4.150 | 4.170 | 123,464 | -0.08(-1.88%) |
Sep 25, 2006 | 4.300 | 4.400 | 4.230 | 4.250 | 67,381 | -0.06(-1.39%) |
Sep 22, 2006 | 4.100 | 4.350 | 4.100 | 4.310 | 84,358 | +0.01(+0.23%) |
Sep 21, 2006 | 4.350 | 4.370 | 4.250 | 4.300 | 152,076 | -0.05(-1.15%) |
Sep 20, 2006 | 4.270 | 4.380 | 4.170 | 4.350 | 232,341 | +0.10(+2.35%) |
Sep 19, 2006 | 4.060 | 4.300 | 4.060 | 4.250 | 267,203 | +0.23(+5.72%) |
Sep 18, 2006 | 4.470 | 4.740 | 3.990 | 4.020 | 1,310,183 | -0.45(-10.07%) |
Sep 15, 2006 | 4.510 | 4.540 | 4.220 | 4.470 | 889,751 | +0.00(+0.00%) |
Sep 14, 2006 | 4.580 | 4.670 | 4.400 | 4.470 | 221,116 | -0.07(-1.54%) |
Sep 13, 2006 | 4.500 | 4.570 | 4.450 | 4.540 | 126,509 | +0.07(+1.57%) |
Sep 12, 2006 | 4.420 | 4.570 | 4.360 | 4.470 | 139,004 | -0.06(-1.32%) |
Sep 11, 2006 | 4.830 | 4.880 | 4.400 | 4.530 | 182,770 | -0.32(-6.60%) |
Sep 08, 2006 | 4.790 | 4.920 | 4.610 | 4.850 | 66,094 | +0.05(+1.04%) |
Sep 07, 2006 | 4.900 | 4.980 | 4.710 | 4.800 | 88,800 | -0.12(-2.44%) |
Sep 06, 2006 | 5.020 | 5.120 | 4.900 | 4.920 | 182,293 | -0.16(-3.15%) |
Sep 05, 2006 | 5.110 | 5.190 | 5.030 | 5.080 | 79,591 | -0.05(-0.97%) |
Sep 01, 2006 | 5.110 | 5.200 | 5.020 | 5.130 | 64,292 | +0.05(+0.98%) |
Aug 31, 2006 | 5.140 | 5.210 | 5.040 | 5.080 | 262,645 | -0.03(-0.59%) |
Aug 30, 2006 | 5.100 | 5.180 | 4.940 | 5.110 | 53,541 | -0.01(-0.20%) |
Aug 29, 2006 | 5.130 | 5.160 | 5.000 | 5.120 | 84,093 | +0.04(+0.79%) |
Aug 28, 2006 | 4.920 | 5.120 | 4.920 | 5.080 | 93,777 | +0.13(+2.63%) |
Aug 25, 2006 | 4.970 | 5.090 | 4.880 | 4.950 | 145,625 | -0.07(-1.39%) |
Aug 24, 2006 | 5.030 | 5.050 | 4.900 | 5.020 | 58,383 | -0.01(-0.20%) |
Aug 23, 2006 | 5.120 | 5.120 | 4.970 | 5.030 | 20,127 | -0.11(-2.14%) |
Aug 22, 2006 | 5.100 | 5.190 | 4.970 | 5.140 | 31,222 | +0.06(+1.18%) |
Aug 21, 2006 | 5.240 | 5.240 | 5.040 | 5.080 | 55,945 | -0.17(-3.24%) |
Aug 18, 2006 | 5.200 | 5.250 | 5.080 | 5.250 | 61,569 | +0.09(+1.74%) |
Aug 17, 2006 | 5.190 | 5.260 | 5.100 | 5.160 | 72,709 | -0.02(-0.39%) |
Aug 16, 2006 | 5.150 | 5.230 | 5.090 | 5.180 | 64,381 | +0.08(+1.57%) |
Aug 15, 2006 | 5.010 | 5.200 | 5.000 | 5.100 | 80,010 | -0.01(-0.20%) |
Aug 14, 2006 | 5.240 | 5.240 | 4.690 | 5.110 | 88,397 | -0.08(-1.54%) |
Aug 11, 2006 | 5.200 | 5.310 | 5.070 | 5.190 | 52,580 | -0.04(-0.76%) |
Aug 10, 2006 | 5.150 | 5.290 | 4.910 | 5.230 | 75,160 | +0.14(+2.75%) |
Aug 09, 2006 | 5.400 | 5.400 | 4.970 | 5.090 | 166,462 | -0.23(-4.32%) |
Aug 08, 2006 | 5.170 | 5.430 | 5.150 | 5.320 | 120,854 | +0.14(+2.70%) |
Aug 07, 2006 | 5.380 | 5.380 | 5.150 | 5.180 | 80,623 | -0.17(-3.18%) |
Aug 04, 2006 | 5.190 | 5.430 | 5.080 | 5.350 | 98,978 | +0.22(+4.29%) |
Aug 03, 2006 | 5.060 | 5.180 | 5.000 | 5.130 | 129,931 | +0.02(+0.39%) |
Aug 02, 2006 | 5.290 | 5.480 | 5.000 | 5.110 | 125,659 | -0.14(-2.67%) |
Aug 01, 2006 | 5.150 | 5.280 | 5.110 | 5.250 | 140,794 | +0.09(+1.74%) |
Jul 31, 2006 | 5.060 | 5.320 | 5.020 | 5.160 | 95,481 | +0.13(+2.58%) |
Jul 28, 2006 | 5.160 | 5.230 | 4.950 | 5.030 | 111,132 | -0.06(-1.18%) |
Jul 27, 2006 | 5.200 | 5.200 | 4.940 | 5.090 | 141,638 | -0.21(-3.96%) |
Jul 26, 2006 | 5.160 | 5.330 | 5.080 | 5.300 | 114,884 | +0.15(+2.91%) |
Jul 25, 2006 | 4.850 | 5.250 | 4.850 | 5.150 | 177,297 | +0.26(+5.32%) |
Jul 24, 2006 | 4.830 | 4.960 | 4.770 | 4.890 | 132,917 | +0.06(+1.24%) |
Jul 21, 2006 | 4.920 | 4.950 | 4.770 | 4.830 | 79,853 | -0.08(-1.63%) |
Jul 20, 2006 | 5.040 | 5.040 | 4.900 | 4.910 | 63,784 | -0.11(-2.19%) |
Jul 19, 2006 | 4.850 | 5.110 | 4.770 | 5.020 | 160,949 | +0.15(+3.08%) |
Jul 18, 2006 | 5.060 | 5.080 | 4.710 | 4.870 | 153,354 | -0.17(-3.37%) |
Jul 17, 2006 | 5.100 | 5.140 | 4.950 | 5.040 | 117,994 | -0.09(-1.75%) |
Jul 14, 2006 | 5.450 | 5.450 | 5.050 | 5.130 | 165,118 | -0.34(-6.22%) |
Jul 13, 2006 | 5.560 | 5.650 | 5.430 | 5.470 | 104,374 | -0.21(-3.70%) |
Jul 12, 2006 | 5.780 | 5.850 | 5.640 | 5.680 | 142,510 | -0.10(-1.73%) |
Jul 11, 2006 | 5.580 | 5.820 | 5.520 | 5.780 | 110,571 | +0.13(+2.30%) |
Jul 10, 2006 | 5.850 | 5.850 | 5.550 | 5.650 | 199,286 | +0.03(+0.53%) |
Jul 07, 2006 | 5.670 | 5.760 | 5.560 | 5.620 | 267,059 | -0.02(-0.35%) |
Jul 06, 2006 | 5.480 | 5.670 | 5.480 | 5.640 | 294,286 | +0.18(+3.30%) |
Jul 05, 2006 | 5.400 | 5.500 | 4.990 | 5.460 | 325,036 | +0.01(+0.18%) |