Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.648 | 4.648 | 4.598 | 4.602 | 13,525,907 | -0.04(-0.77%) |
Sep 28, 2006 | 4.627 | 4.649 | 4.611 | 4.637 | 13,003,227 | +0.01(+0.22%) |
Sep 27, 2006 | 4.601 | 4.669 | 4.597 | 4.627 | 36,163,976 | -0.01(-0.32%) |
Sep 26, 2006 | 4.514 | 4.660 | 4.500 | 4.642 | 40,324,472 | +0.10(+2.17%) |
Sep 25, 2006 | 4.541 | 4.567 | 4.481 | 4.543 | 33,359,208 | +0.01(+0.17%) |
Sep 22, 2006 | 4.524 | 4.562 | 4.456 | 4.535 | 73,266,680 | +0.20(+4.73%) |
Sep 21, 2006 | 4.355 | 4.404 | 4.305 | 4.331 | 34,072,300 | -0.01(-0.17%) |
Sep 20, 2006 | 4.333 | 4.351 | 4.296 | 4.338 | 32,866,040 | +0.03(+0.69%) |
Sep 19, 2006 | 4.324 | 4.324 | 4.240 | 4.308 | 29,479,566 | -0.02(-0.35%) |
Sep 18, 2006 | 4.342 | 4.357 | 4.306 | 4.323 | 23,731,032 | -0.03(-0.78%) |
Sep 15, 2006 | 4.348 | 4.374 | 4.335 | 4.357 | 21,559,384 | +0.01(+0.24%) |
Sep 14, 2006 | 4.356 | 4.358 | 4.311 | 4.347 | 22,767,548 | -0.02(-0.40%) |
Sep 13, 2006 | 4.359 | 4.378 | 4.348 | 4.364 | 35,860,268 | -0.02(-0.42%) |
Sep 12, 2006 | 4.329 | 4.409 | 4.284 | 4.383 | 26,265,414 | +0.05(+1.25%) |
Sep 11, 2006 | 4.306 | 4.339 | 4.302 | 4.329 | 15,928,905 | +0.02(+0.45%) |
Sep 08, 2006 | 4.243 | 4.311 | 4.239 | 4.309 | 19,602,902 | +0.08(+1.81%) |
Sep 07, 2006 | 4.252 | 4.252 | 4.194 | 4.232 | 15,812,754 | -0.02(-0.47%) |
Sep 06, 2006 | 4.267 | 4.295 | 4.238 | 4.252 | 14,056,204 | -0.02(-0.54%) |
Sep 05, 2006 | 4.254 | 4.277 | 4.219 | 4.275 | 17,128,500 | +0.01(+0.33%) |
Sep 01, 2006 | 4.241 | 4.273 | 4.240 | 4.261 | 17,721,632 | +0.02(+0.47%) |
Aug 31, 2006 | 4.191 | 4.251 | 4.189 | 4.241 | 17,933,942 | +0.05(+1.25%) |
Aug 30, 2006 | 4.194 | 4.225 | 4.160 | 4.189 | 30,821,018 | -0.01(-0.26%) |
Aug 29, 2006 | 4.083 | 4.205 | 4.082 | 4.200 | 29,287,250 | +0.11(+2.72%) |
Aug 28, 2006 | 4.040 | 4.095 | 4.038 | 4.089 | 16,300,208 | +0.06(+1.41%) |
Aug 25, 2006 | 4.032 | 4.043 | 4.010 | 4.032 | 14,941,619 | -0.00(-0.09%) |
Aug 24, 2006 | 4.032 | 4.049 | 4.012 | 4.035 | 14,456,069 | -0.00(-0.01%) |
Aug 23, 2006 | 4.032 | 4.046 | 4.023 | 4.036 | 14,098,095 | +0.00(+0.00%) |
Aug 22, 2006 | 4.041 | 4.077 | 4.033 | 4.036 | 14,150,458 | +0.00(+0.10%) |
Aug 21, 2006 | 4.029 | 4.046 | 4.015 | 4.032 | 11,565,617 | +0.00(+0.08%) |
Aug 18, 2006 | 4.037 | 4.045 | 4.006 | 4.029 | 21,163,328 | -0.01(-0.32%) |
Aug 17, 2006 | 4.083 | 4.085 | 4.012 | 4.042 | 24,332,732 | -0.04(-1.02%) |
Aug 16, 2006 | 4.095 | 4.096 | 4.018 | 4.083 | 30,077,458 | +0.00(+0.10%) |
Aug 15, 2006 | 4.067 | 4.085 | 4.038 | 4.079 | 24,790,674 | +0.03(+0.63%) |
Aug 14, 2006 | 4.044 | 4.076 | 4.042 | 4.053 | 15,927,953 | +0.04(+0.88%) |
Aug 11, 2006 | 4.015 | 4.034 | 4.004 | 4.018 | 25,511,382 | +0.02(+0.41%) |
Aug 10, 2006 | 4.023 | 4.036 | 3.966 | 4.002 | 25,149,600 | -0.04(-0.88%) |
Aug 09, 2006 | 4.058 | 4.080 | 4.028 | 4.038 | 16,798,136 | -0.01(-0.30%) |
Aug 08, 2006 | 4.115 | 4.145 | 4.027 | 4.050 | 19,082,126 | -0.04(-1.04%) |
Aug 07, 2006 | 4.111 | 4.111 | 4.043 | 4.092 | 23,751,024 | -0.04(-0.95%) |
Aug 04, 2006 | 4.123 | 4.154 | 4.097 | 4.132 | 21,284,238 | +0.03(+0.67%) |
Aug 03, 2006 | 4.078 | 4.114 | 4.041 | 4.104 | 37,352,144 | +0.00(+0.03%) |
Aug 02, 2006 | 4.138 | 4.156 | 4.096 | 4.103 | 31,076,170 | -0.03(-0.71%) |
Aug 01, 2006 | 4.149 | 4.185 | 4.114 | 4.133 | 21,289,000 | -0.02(-0.39%) |
Jul 31, 2006 | 4.181 | 4.215 | 4.127 | 4.149 | 16,876,204 | -0.05(-1.13%) |
Jul 28, 2006 | 4.158 | 4.215 | 4.131 | 4.196 | 16,352,571 | +0.05(+1.19%) |
Jul 27, 2006 | 4.225 | 4.270 | 4.132 | 4.147 | 13,981,944 | -0.05(-1.30%) |
Jul 26, 2006 | 4.201 | 4.208 | 4.156 | 4.201 | 14,320,877 | -0.02(-0.45%) |
Jul 25, 2006 | 4.209 | 4.239 | 4.156 | 4.220 | 16,930,472 | -0.01(-0.35%) |
Jul 24, 2006 | 4.205 | 4.251 | 4.199 | 4.235 | 17,231,322 | +0.03(+0.72%) |
Jul 21, 2006 | 4.180 | 4.217 | 4.153 | 4.205 | 23,402,570 | +0.02(+0.58%) |
Jul 20, 2006 | 4.115 | 4.192 | 4.108 | 4.180 | 22,846,568 | +0.04(+1.02%) |
Jul 19, 2006 | 4.123 | 4.172 | 4.131 | 4.138 | 28,427,540 | +0.02(+0.38%) |
Jul 18, 2006 | 4.143 | 4.157 | 4.107 | 4.123 | 31,266,582 | -0.02(-0.49%) |
Jul 17, 2006 | 4.096 | 4.154 | 4.096 | 4.143 | 21,754,556 | +0.02(+0.39%) |
Jul 14, 2006 | 4.117 | 4.158 | 4.114 | 4.127 | 23,175,980 | -0.01(-0.23%) |
Jul 13, 2006 | 4.128 | 4.155 | 4.100 | 4.136 | 16,891,436 | +0.01(+0.19%) |
Jul 12, 2006 | 4.104 | 4.143 | 4.102 | 4.128 | 22,226,778 | +0.00(+0.03%) |
Jul 11, 2006 | 4.136 | 4.155 | 4.109 | 4.127 | 13,442,126 | -0.02(-0.49%) |
Jul 10, 2006 | 4.153 | 4.183 | 4.134 | 4.148 | 11,540,863 | -0.01(-0.13%) |
Jul 07, 2006 | 4.176 | 4.196 | 4.146 | 4.153 | 18,583,246 | -0.04(-0.89%) |
Jul 06, 2006 | 4.217 | 4.223 | 4.185 | 4.190 | 18,222,416 | -0.01(-0.32%) |
Jul 05, 2006 | 4.241 | 4.249 | 4.183 | 4.204 | 22,012,564 | -0.07(-1.57%) |