Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.652 | 4.847 | 4.647 | 4.761 | 982,073 | +0.13(+2.71%) |
Oct 30, 2006 | 4.630 | 4.687 | 4.561 | 4.635 | 543,963 | +0.00(+0.00%) |
Oct 27, 2006 | 4.555 | 4.652 | 4.555 | 4.635 | 675,886 | +0.06(+1.25%) |
Oct 26, 2006 | 4.555 | 4.595 | 4.515 | 4.578 | 375,648 | +0.02(+0.50%) |
Oct 25, 2006 | 4.544 | 4.572 | 4.510 | 4.555 | 110,052 | -0.01(-0.25%) |
Oct 24, 2006 | 4.464 | 4.572 | 4.464 | 4.567 | 146,444 | +0.09(+2.04%) |
Oct 23, 2006 | 4.389 | 4.498 | 4.378 | 4.475 | 106,903 | +0.05(+1.16%) |
Oct 20, 2006 | 4.487 | 4.510 | 4.389 | 4.424 | 158,342 | -0.11(-2.40%) |
Oct 19, 2006 | 4.572 | 4.584 | 4.504 | 4.532 | 136,646 | -0.03(-0.63%) |
Oct 18, 2006 | 4.572 | 4.584 | 4.532 | 4.561 | 170,240 | -0.01(-0.25%) |
Oct 17, 2006 | 4.612 | 4.618 | 4.532 | 4.572 | 187,211 | -0.05(-0.99%) |
Oct 16, 2006 | 4.572 | 4.652 | 4.544 | 4.618 | 302,338 | +0.05(+1.00%) |
Oct 13, 2006 | 4.572 | 4.601 | 4.550 | 4.572 | 301,463 | -0.02(-0.37%) |
Oct 12, 2006 | 4.612 | 4.647 | 4.561 | 4.590 | 171,464 | -0.05(-0.99%) |
Oct 11, 2006 | 4.647 | 4.658 | 4.590 | 4.635 | 97,979 | -0.01(-0.25%) |
Oct 10, 2006 | 4.607 | 4.652 | 4.595 | 4.647 | 169,365 | +0.05(+0.99%) |
Oct 09, 2006 | 4.630 | 4.652 | 4.572 | 4.601 | 188,961 | -0.01(-0.25%) |
Oct 06, 2006 | 4.641 | 4.664 | 4.584 | 4.612 | 422,013 | -0.04(-0.86%) |
Oct 05, 2006 | 4.572 | 4.658 | 4.538 | 4.652 | 224,304 | +0.04(+0.87%) |
Oct 04, 2006 | 4.630 | 4.664 | 4.572 | 4.612 | 202,608 | -0.02(-0.37%) |
Oct 03, 2006 | 4.424 | 4.635 | 4.424 | 4.630 | 489,374 | +0.17(+3.85%) |
Oct 02, 2006 | 4.429 | 4.487 | 4.412 | 4.458 | 137,696 | +0.03(+0.78%) |
Sep 29, 2006 | 4.487 | 4.487 | 4.401 | 4.424 | 157,467 | -0.06(-1.40%) |
Sep 28, 2006 | 4.458 | 4.487 | 4.384 | 4.487 | 230,602 | +0.06(+1.29%) |
Sep 27, 2006 | 4.487 | 4.515 | 4.378 | 4.429 | 546,063 | -0.03(-0.77%) |
Sep 26, 2006 | 4.184 | 4.492 | 4.167 | 4.464 | 354,652 | +0.28(+6.69%) |
Sep 25, 2006 | 4.178 | 4.201 | 4.172 | 4.184 | 88,531 | -0.02(-0.41%) |
Sep 22, 2006 | 4.201 | 4.229 | 4.172 | 4.201 | 77,684 | +0.01(+0.27%) |
Sep 21, 2006 | 4.212 | 4.252 | 4.161 | 4.189 | 198,409 | -0.06(-1.35%) |
Sep 20, 2006 | 4.252 | 4.258 | 4.224 | 4.247 | 74,709 | +0.01(+0.27%) |
Sep 19, 2006 | 4.212 | 4.281 | 4.212 | 4.235 | 109,702 | -0.03(-0.67%) |
Sep 18, 2006 | 4.287 | 4.315 | 4.229 | 4.264 | 105,853 | -0.02(-0.53%) |
Sep 15, 2006 | 4.252 | 4.298 | 4.241 | 4.287 | 84,332 | +0.01(+0.27%) |
Sep 14, 2006 | 4.218 | 4.304 | 4.218 | 4.275 | 105,328 | +0.02(+0.54%) |
Sep 13, 2006 | 4.172 | 4.269 | 4.172 | 4.252 | 145,570 | +0.06(+1.36%) |
Sep 12, 2006 | 4.218 | 4.218 | 4.172 | 4.195 | 131,573 | -0.01(-0.14%) |
Sep 11, 2006 | 4.201 | 4.235 | 4.178 | 4.201 | 195,434 | +0.00(+0.00%) |
Sep 08, 2006 | 4.207 | 4.229 | 4.184 | 4.201 | 174,264 | -0.01(-0.14%) |
Sep 07, 2006 | 4.161 | 4.229 | 4.161 | 4.207 | 206,457 | +0.00(+0.00%) |
Sep 06, 2006 | 4.201 | 4.275 | 4.178 | 4.207 | 139,796 | -0.02(-0.54%) |
Sep 05, 2006 | 4.218 | 4.258 | 4.201 | 4.229 | 111,802 | -0.01(-0.27%) |
Sep 01, 2006 | 4.218 | 4.309 | 4.207 | 4.241 | 173,389 | -0.05(-1.07%) |
Aug 31, 2006 | 4.247 | 4.292 | 4.207 | 4.287 | 127,548 | +0.04(+0.94%) |
Aug 30, 2006 | 4.287 | 4.344 | 4.229 | 4.247 | 155,893 | -0.10(-2.24%) |
Aug 29, 2006 | 4.229 | 4.344 | 4.229 | 4.344 | 116,176 | +0.10(+2.29%) |
Aug 28, 2006 | 4.212 | 4.344 | 4.201 | 4.247 | 180,388 | +0.00(+0.00%) |
Aug 25, 2006 | 4.201 | 4.292 | 4.201 | 4.247 | 312,485 | +0.01(+0.13%) |
Aug 24, 2006 | 4.201 | 4.241 | 4.172 | 4.241 | 345,554 | +0.07(+1.78%) |
Aug 23, 2006 | 4.081 | 4.172 | 4.058 | 4.167 | 183,712 | +0.11(+2.68%) |
Aug 22, 2006 | 4.001 | 4.069 | 4.001 | 4.058 | 133,672 | +0.05(+1.14%) |
Aug 21, 2006 | 4.001 | 4.018 | 4.001 | 4.012 | 90,106 | +0.01(+0.14%) |
Aug 18, 2006 | 4.001 | 4.018 | 3.967 | 4.007 | 122,824 | +0.01(+0.29%) |
Aug 17, 2006 | 3.887 | 4.001 | 3.858 | 3.995 | 177,413 | +0.07(+1.90%) |
Aug 16, 2006 | 3.881 | 3.995 | 3.881 | 3.921 | 106,553 | +0.02(+0.59%) |
Aug 15, 2006 | 3.927 | 3.949 | 3.881 | 3.898 | 96,930 | -0.02(-0.44%) |
Aug 14, 2006 | 3.858 | 3.932 | 3.829 | 3.915 | 142,245 | +0.07(+1.93%) |
Aug 11, 2006 | 3.806 | 3.864 | 3.784 | 3.841 | 110,402 | +0.01(+0.15%) |
Aug 10, 2006 | 3.778 | 3.852 | 3.772 | 3.835 | 143,820 | +0.00(+0.00%) |
Aug 09, 2006 | 3.829 | 3.892 | 3.749 | 3.835 | 158,867 | -0.02(-0.45%) |
Aug 08, 2006 | 3.772 | 3.875 | 3.715 | 3.852 | 194,910 | +0.05(+1.35%) |
Aug 07, 2006 | 3.658 | 3.806 | 3.658 | 3.801 | 154,843 | +0.14(+3.91%) |
Aug 04, 2006 | 3.846 | 3.892 | 3.658 | 3.658 | 188,261 | -0.23(-6.02%) |
Aug 03, 2006 | 3.732 | 3.909 | 3.721 | 3.892 | 188,436 | +0.17(+4.61%) |
Aug 02, 2006 | 3.772 | 3.829 | 3.686 | 3.721 | 157,992 | -0.06(-1.66%) |