Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.346 | 4.377 | 4.323 | 4.344 | 976,221 | -0.02(-0.45%) |
Oct 30, 2006 | 4.335 | 4.398 | 4.323 | 4.363 | 546,261 | +0.01(+0.16%) |
Oct 27, 2006 | 4.361 | 4.404 | 4.347 | 4.357 | 1,243,478 | -0.02(-0.39%) |
Oct 26, 2006 | 4.379 | 4.416 | 4.351 | 4.374 | 609,698 | +0.02(+0.37%) |
Oct 25, 2006 | 4.401 | 4.413 | 4.327 | 4.357 | 481,649 | -0.05(-1.08%) |
Oct 24, 2006 | 4.369 | 4.406 | 4.363 | 4.405 | 774,751 | +0.04(+0.82%) |
Oct 23, 2006 | 4.328 | 4.391 | 4.312 | 4.369 | 691,931 | +0.04(+0.96%) |
Oct 20, 2006 | 4.332 | 4.345 | 4.315 | 4.328 | 176,213 | -0.01(-0.31%) |
Oct 19, 2006 | 4.318 | 4.386 | 4.318 | 4.341 | 411,751 | +0.01(+0.20%) |
Oct 18, 2006 | 4.376 | 4.386 | 4.299 | 4.333 | 548,610 | -0.04(-0.97%) |
Oct 17, 2006 | 4.440 | 4.440 | 4.362 | 4.375 | 397,067 | -0.07(-1.53%) |
Oct 16, 2006 | 4.478 | 4.478 | 4.392 | 4.443 | 782,387 | -0.03(-0.57%) |
Oct 13, 2006 | 4.431 | 4.486 | 4.429 | 4.469 | 1,330,998 | +0.06(+1.43%) |
Oct 12, 2006 | 4.409 | 4.448 | 4.380 | 4.406 | 1,109,556 | +0.01(+0.19%) |
Oct 11, 2006 | 4.329 | 4.481 | 4.329 | 4.398 | 1,662,279 | +0.06(+1.43%) |
Oct 10, 2006 | 4.198 | 4.341 | 4.194 | 4.335 | 780,037 | +0.06(+1.47%) |
Oct 09, 2006 | 4.209 | 4.295 | 4.202 | 4.272 | 590,902 | +0.05(+1.27%) |
Oct 06, 2006 | 4.161 | 4.219 | 4.149 | 4.219 | 605,586 | +0.06(+1.41%) |
Oct 05, 2006 | 4.157 | 4.199 | 4.129 | 4.160 | 1,469,619 | -0.01(-0.16%) |
Oct 04, 2006 | 4.126 | 4.174 | 4.110 | 4.167 | 961,537 | +0.04(+0.99%) |
Oct 03, 2006 | 4.146 | 4.146 | 4.065 | 4.126 | 568,581 | -0.02(-0.53%) |
Oct 02, 2006 | 4.125 | 4.152 | 4.091 | 4.148 | 930,406 | +0.02(+0.56%) |
Sep 29, 2006 | 4.176 | 4.183 | 4.125 | 4.125 | 745,382 | -0.09(-2.10%) |
Sep 28, 2006 | 4.246 | 4.259 | 4.209 | 4.214 | 643,766 | -0.02(-0.40%) |
Sep 27, 2006 | 4.065 | 4.249 | 4.064 | 4.231 | 2,757,738 | -0.03(-0.62%) |
Sep 26, 2006 | 4.294 | 4.363 | 4.177 | 4.257 | 1,277,546 | +0.01(+0.22%) |
Sep 25, 2006 | 4.209 | 4.261 | 4.179 | 4.248 | 552,135 | +0.03(+0.75%) |
Sep 22, 2006 | 4.299 | 4.299 | 4.197 | 4.216 | 400,591 | -0.10(-2.23%) |
Sep 21, 2006 | 4.277 | 4.420 | 4.272 | 4.312 | 1,217,634 | +0.03(+0.80%) |
Sep 20, 2006 | 4.100 | 4.278 | 4.088 | 4.278 | 923,357 | +0.18(+4.47%) |
Sep 19, 2006 | 4.121 | 4.136 | 4.023 | 4.095 | 522,766 | -0.03(-0.62%) |
Sep 18, 2006 | 4.117 | 4.146 | 4.033 | 4.121 | 516,892 | +0.01(+0.17%) |
Sep 15, 2006 | 4.189 | 4.194 | 4.110 | 4.114 | 672,547 | -0.05(-1.29%) |
Sep 14, 2006 | 4.245 | 4.253 | 4.125 | 4.168 | 466,965 | -0.10(-2.31%) |
Sep 13, 2006 | 4.303 | 4.325 | 4.255 | 4.266 | 552,135 | -0.03(-0.79%) |
Sep 12, 2006 | 4.159 | 4.309 | 4.159 | 4.300 | 1,713,968 | +0.10(+2.45%) |
Sep 11, 2006 | 4.210 | 4.210 | 4.115 | 4.197 | 611,460 | -0.03(-0.70%) |
Sep 08, 2006 | 4.314 | 4.314 | 4.209 | 4.227 | 716,013 | -0.08(-1.95%) |
Sep 07, 2006 | 4.319 | 4.327 | 4.243 | 4.312 | 548,610 | -0.01(-0.18%) |
Sep 06, 2006 | 4.287 | 4.330 | 4.238 | 4.319 | 699,566 | -0.00(-0.04%) |
Sep 05, 2006 | 4.381 | 4.381 | 4.265 | 4.321 | 702,503 | -0.06(-1.36%) |
Sep 01, 2006 | 4.290 | 4.408 | 4.266 | 4.380 | 1,175,342 | +0.13(+3.00%) |
Aug 31, 2006 | 4.180 | 4.300 | 4.180 | 4.253 | 954,488 | +0.07(+1.73%) |
Aug 30, 2006 | 4.205 | 4.209 | 4.125 | 4.180 | 347,140 | +0.00(+0.08%) |
Aug 29, 2006 | 4.126 | 4.197 | 4.105 | 4.177 | 858,158 | +0.05(+1.26%) |
Aug 28, 2006 | 4.076 | 4.133 | 4.042 | 4.125 | 354,776 | +0.05(+1.21%) |
Aug 25, 2006 | 4.052 | 4.100 | 4.050 | 4.076 | 212,630 | +0.01(+0.27%) |
Aug 24, 2006 | 4.146 | 4.152 | 4.054 | 4.065 | 518,654 | -0.09(-2.15%) |
Aug 23, 2006 | 4.205 | 4.256 | 4.060 | 4.154 | 872,843 | -0.01(-0.18%) |
Aug 22, 2006 | 4.107 | 4.174 | 4.102 | 4.162 | 549,785 | +0.04(+1.05%) |
Aug 21, 2006 | 4.117 | 4.148 | 4.095 | 4.118 | 390,018 | -0.01(-0.35%) |
Aug 18, 2006 | 4.145 | 4.174 | 4.094 | 4.133 | 583,266 | -0.03(-0.80%) |
Aug 17, 2006 | 4.146 | 4.169 | 4.105 | 4.166 | 577,392 | +0.02(+0.47%) |
Aug 16, 2006 | 4.111 | 4.175 | 4.092 | 4.146 | 643,178 | +0.06(+1.39%) |
Aug 15, 2006 | 3.959 | 4.089 | 3.957 | 4.089 | 1,049,644 | +0.14(+3.51%) |
Aug 14, 2006 | 3.927 | 3.961 | 3.899 | 3.951 | 553,309 | +0.02(+0.61%) |
Aug 11, 2006 | 3.984 | 3.997 | 3.913 | 3.927 | 358,300 | -0.06(-1.58%) |
Aug 10, 2006 | 3.918 | 4.009 | 3.891 | 3.990 | 1,118,954 | -0.00(-0.02%) |
Aug 09, 2006 | 4.025 | 4.027 | 3.980 | 3.991 | 558,596 | -0.03(-0.78%) |
Aug 08, 2006 | 4.103 | 4.108 | 4.014 | 4.022 | 1,232,318 | -0.11(-2.58%) |
Aug 07, 2006 | 4.060 | 4.148 | 4.001 | 4.129 | 1,237,604 | +0.06(+1.38%) |
Aug 04, 2006 | 4.053 | 4.201 | 4.040 | 4.072 | 3,202,970 | +0.04(+1.10%) |
Aug 03, 2006 | 3.789 | 4.028 | 3.777 | 4.028 | 5,241,759 | +0.35(+9.54%) |
Aug 02, 2006 | 3.608 | 3.677 | 3.575 | 3.677 | 1,631,735 | +0.07(+2.01%) |