Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.200 | 4.207 | 4.149 | 4.149 | 741,134 | -0.09(-2.10%) |
Sep 28, 2006 | 4.270 | 4.283 | 4.233 | 4.238 | 640,097 | -0.02(-0.40%) |
Sep 27, 2006 | 4.088 | 4.274 | 4.087 | 4.255 | 2,742,021 | -0.03(-0.62%) |
Sep 26, 2006 | 4.318 | 4.388 | 4.201 | 4.281 | 1,270,265 | +0.01(+0.22%) |
Sep 25, 2006 | 4.233 | 4.286 | 4.203 | 4.272 | 548,988 | +0.03(+0.75%) |
Sep 22, 2006 | 4.323 | 4.323 | 4.221 | 4.240 | 398,308 | -0.10(-2.23%) |
Sep 21, 2006 | 4.302 | 4.446 | 4.296 | 4.337 | 1,210,694 | +0.03(+0.80%) |
Sep 20, 2006 | 4.123 | 4.303 | 4.111 | 4.303 | 918,095 | +0.18(+4.47%) |
Sep 19, 2006 | 4.144 | 4.160 | 4.046 | 4.119 | 519,786 | -0.03(-0.62%) |
Sep 18, 2006 | 4.141 | 4.170 | 4.056 | 4.144 | 513,946 | +0.01(+0.17%) |
Sep 15, 2006 | 4.213 | 4.218 | 4.133 | 4.138 | 668,714 | -0.05(-1.29%) |
Sep 14, 2006 | 4.269 | 4.277 | 4.149 | 4.192 | 464,304 | -0.10(-2.31%) |
Sep 13, 2006 | 4.328 | 4.350 | 4.280 | 4.291 | 548,988 | -0.03(-0.79%) |
Sep 12, 2006 | 4.183 | 4.334 | 4.183 | 4.325 | 1,704,200 | +0.10(+2.45%) |
Sep 11, 2006 | 4.234 | 4.234 | 4.138 | 4.222 | 607,975 | -0.03(-0.70%) |
Sep 08, 2006 | 4.339 | 4.339 | 4.233 | 4.251 | 711,932 | -0.08(-1.95%) |
Sep 07, 2006 | 4.344 | 4.352 | 4.268 | 4.336 | 545,484 | -0.01(-0.18%) |
Sep 06, 2006 | 4.311 | 4.355 | 4.263 | 4.344 | 695,579 | -0.00(-0.04%) |
Sep 05, 2006 | 4.406 | 4.406 | 4.289 | 4.346 | 698,500 | -0.06(-1.36%) |
Sep 01, 2006 | 4.315 | 4.433 | 4.290 | 4.406 | 1,168,644 | +0.13(+3.00%) |
Aug 31, 2006 | 4.204 | 4.324 | 4.204 | 4.277 | 949,049 | +0.07(+1.73%) |
Aug 30, 2006 | 4.229 | 4.233 | 4.149 | 4.204 | 345,161 | +0.00(+0.08%) |
Aug 29, 2006 | 4.150 | 4.221 | 4.128 | 4.201 | 853,268 | +0.05(+1.26%) |
Aug 28, 2006 | 4.099 | 4.156 | 4.065 | 4.149 | 352,754 | +0.05(+1.21%) |
Aug 25, 2006 | 4.075 | 4.123 | 4.073 | 4.099 | 211,418 | +0.01(+0.27%) |
Aug 24, 2006 | 4.169 | 4.175 | 4.077 | 4.088 | 515,698 | -0.09(-2.15%) |
Aug 23, 2006 | 4.229 | 4.281 | 4.084 | 4.178 | 867,868 | -0.01(-0.18%) |
Aug 22, 2006 | 4.131 | 4.198 | 4.126 | 4.186 | 546,652 | +0.04(+1.05%) |
Aug 21, 2006 | 4.140 | 4.172 | 4.119 | 4.142 | 387,796 | -0.01(-0.35%) |
Aug 18, 2006 | 4.168 | 4.198 | 4.118 | 4.156 | 579,942 | -0.03(-0.80%) |
Aug 17, 2006 | 4.170 | 4.193 | 4.128 | 4.190 | 574,101 | +0.02(+0.47%) |
Aug 16, 2006 | 4.134 | 4.199 | 4.115 | 4.170 | 639,513 | +0.06(+1.39%) |
Aug 15, 2006 | 3.982 | 4.113 | 3.979 | 4.113 | 1,043,661 | +0.14(+3.51%) |
Aug 14, 2006 | 3.949 | 3.984 | 3.921 | 3.973 | 550,156 | +0.02(+0.61%) |
Aug 11, 2006 | 4.007 | 4.019 | 3.936 | 3.949 | 356,258 | -0.06(-1.58%) |
Aug 10, 2006 | 3.941 | 4.032 | 3.913 | 4.013 | 1,112,577 | -0.00(-0.02%) |
Aug 09, 2006 | 4.048 | 4.050 | 4.003 | 4.013 | 555,412 | -0.03(-0.78%) |
Aug 08, 2006 | 4.127 | 4.132 | 4.037 | 4.045 | 1,225,295 | -0.11(-2.58%) |
Aug 07, 2006 | 4.084 | 4.172 | 4.024 | 4.152 | 1,230,551 | +0.06(+1.38%) |
Aug 04, 2006 | 4.076 | 4.225 | 4.063 | 4.096 | 3,184,716 | +0.04(+1.10%) |
Aug 03, 2006 | 3.811 | 4.051 | 3.799 | 4.051 | 5,211,885 | +0.35(+9.54%) |
Aug 02, 2006 | 3.628 | 3.698 | 3.596 | 3.698 | 1,622,435 | +0.07(+2.01%) |
Aug 01, 2006 | 3.639 | 3.639 | 3.572 | 3.626 | 879,549 | -0.03(-0.77%) |
Jul 31, 2006 | 3.687 | 3.713 | 3.641 | 3.654 | 1,134,186 | -0.06(-1.59%) |
Jul 28, 2006 | 3.710 | 3.728 | 3.644 | 3.713 | 1,465,915 | +0.02(+0.46%) |
Jul 27, 2006 | 3.711 | 3.768 | 3.673 | 3.696 | 1,287,786 | -0.01(-0.35%) |
Jul 26, 2006 | 3.737 | 3.737 | 3.640 | 3.709 | 1,021,468 | -0.01(-0.25%) |
Jul 25, 2006 | 3.602 | 3.736 | 3.602 | 3.718 | 1,307,643 | +0.11(+2.91%) |
Jul 24, 2006 | 3.519 | 3.617 | 3.484 | 3.613 | 1,377,727 | +0.13(+3.74%) |
Jul 21, 2006 | 3.537 | 3.540 | 3.427 | 3.483 | 698,500 | -0.06(-1.74%) |
Jul 20, 2006 | 3.634 | 3.679 | 3.541 | 3.544 | 679,811 | -0.08(-2.24%) |
Jul 19, 2006 | 3.449 | 3.680 | 3.449 | 3.626 | 1,842,615 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.527 | 3.395 | 3.441 | 2,288,230 | -0.03(-0.94%) |
Jul 17, 2006 | 3.436 | 3.509 | 3.400 | 3.473 | 1,006,868 | +0.07(+1.91%) |
Jul 14, 2006 | 3.436 | 3.450 | 3.341 | 3.408 | 1,377,727 | -0.02(-0.62%) |
Jul 13, 2006 | 3.426 | 3.505 | 3.417 | 3.430 | 1,705,368 | +0.00(+0.00%) |
Jul 12, 2006 | 3.553 | 3.570 | 3.404 | 3.430 | 2,277,133 | -0.14(-4.05%) |
Jul 11, 2006 | 3.609 | 3.639 | 3.555 | 3.574 | 1,052,422 | -0.08(-2.27%) |
Jul 10, 2006 | 3.683 | 3.732 | 3.626 | 3.657 | 677,475 | -0.02(-0.67%) |
Jul 07, 2006 | 3.801 | 3.801 | 3.642 | 3.682 | 2,758,958 | -0.12(-3.26%) |
Jul 06, 2006 | 3.926 | 3.926 | 3.805 | 3.806 | 1,147,035 | -0.13(-3.26%) |
Jul 05, 2006 | 3.982 | 3.983 | 3.898 | 3.935 | 811,801 | -0.06(-1.39%) |