Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.379 | 4.456 | 4.290 | 4.398 | 7,115,449 | -0.12(-2.68%) |
Oct 30, 2006 | 4.519 | 4.584 | 4.471 | 4.519 | 2,853,155 | -0.04(-0.82%) |
Oct 27, 2006 | 4.519 | 4.566 | 4.504 | 4.556 | 3,174,048 | +0.03(+0.74%) |
Oct 26, 2006 | 4.433 | 4.566 | 4.420 | 4.523 | 3,661,827 | +0.09(+1.97%) |
Oct 25, 2006 | 4.417 | 4.500 | 4.409 | 4.435 | 2,911,646 | -0.00(-0.04%) |
Oct 24, 2006 | 4.342 | 4.437 | 4.307 | 4.437 | 2,601,485 | +0.05(+1.10%) |
Oct 23, 2006 | 4.331 | 4.413 | 4.331 | 4.389 | 2,939,013 | +0.06(+1.33%) |
Oct 20, 2006 | 4.288 | 4.357 | 4.288 | 4.331 | 969,117 | +0.04(+1.04%) |
Oct 19, 2006 | 4.286 | 4.305 | 4.240 | 4.286 | 1,841,645 | +0.00(+0.04%) |
Oct 18, 2006 | 4.266 | 4.295 | 4.236 | 4.284 | 3,808,321 | +0.04(+0.83%) |
Oct 17, 2006 | 4.286 | 4.295 | 4.247 | 4.249 | 2,740,467 | -0.04(-0.87%) |
Oct 16, 2006 | 4.350 | 4.350 | 4.286 | 4.286 | 2,546,751 | -0.07(-1.50%) |
Oct 13, 2006 | 4.301 | 4.366 | 4.301 | 4.351 | 5,414,932 | +0.07(+1.52%) |
Oct 12, 2006 | 4.350 | 4.377 | 4.264 | 4.286 | 8,176,864 | +0.07(+1.55%) |
Oct 11, 2006 | 4.230 | 4.241 | 4.165 | 4.221 | 5,024,280 | -0.01(-0.13%) |
Oct 10, 2006 | 4.199 | 4.258 | 4.172 | 4.227 | 5,274,877 | -0.06(-1.31%) |
Oct 09, 2006 | 4.249 | 4.310 | 4.221 | 4.282 | 1,332,939 | +0.01(+0.26%) |
Oct 06, 2006 | 4.316 | 4.312 | 4.241 | 4.271 | 2,145,367 | -0.04(-0.99%) |
Oct 05, 2006 | 4.212 | 4.336 | 4.212 | 4.314 | 6,067,986 | +0.08(+1.98%) |
Oct 04, 2006 | 4.174 | 4.303 | 4.146 | 4.230 | 4,022,965 | +0.04(+0.84%) |
Oct 03, 2006 | 4.208 | 4.236 | 4.159 | 4.195 | 3,595,824 | +0.00(+0.09%) |
Oct 02, 2006 | 4.171 | 4.213 | 4.156 | 4.191 | 2,943,306 | -0.00(-0.09%) |
Sep 29, 2006 | 4.202 | 4.219 | 4.139 | 4.195 | 4,256,927 | +0.01(+0.27%) |
Sep 28, 2006 | 4.165 | 4.273 | 4.154 | 4.184 | 4,024,039 | -0.03(-0.66%) |
Sep 27, 2006 | 4.074 | 4.228 | 4.063 | 4.212 | 6,107,159 | +0.04(+1.03%) |
Sep 26, 2006 | 4.174 | 4.193 | 4.156 | 4.169 | 2,267,177 | +0.02(+0.45%) |
Sep 25, 2006 | 4.085 | 4.195 | 4.072 | 4.150 | 4,298,246 | +0.02(+0.59%) |
Sep 22, 2006 | 4.057 | 4.141 | 4.036 | 4.126 | 1,943,601 | +0.07(+1.79%) |
Sep 21, 2006 | 4.044 | 4.100 | 4.038 | 4.053 | 3,712,805 | -0.08(-2.03%) |
Sep 20, 2006 | 3.984 | 4.148 | 3.981 | 4.137 | 3,403,181 | +0.15(+3.74%) |
Sep 19, 2006 | 4.016 | 4.193 | 3.956 | 3.988 | 5,082,770 | -0.05(-1.20%) |
Sep 18, 2006 | 4.016 | 4.053 | 3.964 | 4.036 | 4,831,637 | +0.07(+1.83%) |
Sep 15, 2006 | 4.046 | 4.070 | 3.951 | 3.964 | 10,818,059 | -0.10(-2.48%) |
Sep 14, 2006 | 4.146 | 4.193 | 4.038 | 4.064 | 7,398,779 | -0.14(-3.28%) |
Sep 13, 2006 | 4.102 | 4.323 | 4.102 | 4.202 | 16,472,320 | +0.12(+2.83%) |
Sep 12, 2006 | 4.042 | 4.109 | 3.997 | 4.087 | 12,280,322 | +0.04(+0.87%) |
Sep 11, 2006 | 4.008 | 4.094 | 4.007 | 4.051 | 27,838,794 | -0.06(-1.45%) |
Sep 08, 2006 | 4.083 | 4.234 | 4.027 | 4.111 | 20,951,940 | -0.01(-0.18%) |