Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.878 | 3.878 | 3.871 | 3.871 | 9,076 | -0.01(-0.16%) |
Oct 30, 2006 | 3.884 | 3.887 | 3.874 | 3.878 | 10,697 | +0.01(+0.16%) |
Oct 27, 2006 | 3.887 | 3.899 | 3.871 | 3.871 | 3,241 | +0.02(+0.40%) |
Oct 26, 2006 | 3.825 | 3.871 | 3.825 | 3.856 | 41,494 | +0.03(+0.89%) |
Oct 25, 2006 | 3.785 | 3.822 | 3.785 | 3.822 | 4,862 | +0.04(+1.14%) |
Oct 24, 2006 | 3.779 | 3.782 | 3.717 | 3.779 | 25,285 | -0.03(-0.81%) |
Oct 23, 2006 | 3.841 | 3.841 | 3.797 | 3.810 | 9,076 | -0.04(-1.04%) |
Oct 20, 2006 | 3.871 | 3.871 | 3.828 | 3.850 | 12,318 | -0.04(-1.11%) |
Oct 19, 2006 | 3.887 | 3.902 | 3.871 | 3.893 | 4,862 | -0.00(-0.08%) |
Oct 18, 2006 | 3.933 | 3.939 | 3.896 | 3.896 | 8,752 | -0.06(-1.48%) |
Oct 17, 2006 | 3.964 | 3.976 | 3.955 | 3.955 | 11,021 | -0.01(-0.23%) |
Oct 16, 2006 | 3.952 | 3.964 | 3.948 | 3.964 | 4,214 | +0.00(+0.00%) |
Oct 13, 2006 | 3.964 | 3.964 | 3.948 | 3.964 | 4,214 | -0.01(-0.31%) |
Oct 12, 2006 | 3.964 | 3.979 | 3.936 | 3.976 | 10,049 | -0.00(-0.08%) |
Oct 11, 2006 | 3.979 | 3.979 | 3.979 | 3.979 | 1,620 | +0.02(+0.47%) |
Oct 10, 2006 | 3.933 | 3.961 | 3.918 | 3.961 | 8,428 | +0.01(+0.31%) |
Oct 09, 2006 | 3.948 | 3.964 | 3.948 | 3.948 | 11,670 | -0.02(-0.39%) |
Oct 06, 2006 | 3.918 | 3.964 | 3.918 | 3.964 | 5,835 | +0.05(+1.34%) |
Oct 05, 2006 | 3.918 | 3.945 | 3.911 | 3.911 | 28,851 | -0.02(-0.63%) |
Oct 04, 2006 | 3.856 | 3.948 | 3.856 | 3.936 | 18,153 | +0.11(+2.82%) |
Oct 03, 2006 | 3.825 | 3.856 | 3.825 | 3.828 | 52,516 | +0.01(+0.16%) |
Oct 02, 2006 | 3.813 | 3.847 | 3.813 | 3.822 | 7,780 | +0.00(+0.10%) |
Sep 29, 2006 | 3.825 | 3.856 | 3.798 | 3.818 | 13,291 | +0.02(+0.64%) |
Sep 28, 2006 | 3.748 | 3.794 | 3.748 | 3.794 | 11,346 | +0.06(+1.55%) |
Sep 27, 2006 | 3.748 | 3.763 | 3.736 | 3.736 | 9,076 | -0.03(-0.72%) |
Sep 26, 2006 | 3.717 | 3.763 | 3.717 | 3.763 | 20,098 | +0.03(+0.83%) |
Sep 25, 2006 | 3.702 | 3.745 | 3.702 | 3.733 | 18,153 | +0.04(+1.00%) |
Sep 22, 2006 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.696 | 3.696 | 3.696 | 3.696 | 1,620 | +0.00(+0.08%) |
Sep 20, 2006 | 3.686 | 3.708 | 3.674 | 3.692 | 15,560 | -0.01(-0.25%) |
Sep 19, 2006 | 3.686 | 3.702 | 3.686 | 3.702 | 2,917 | +0.00(+0.00%) |
Sep 18, 2006 | 3.711 | 3.720 | 3.689 | 3.702 | 11,346 | -0.02(-0.46%) |
Sep 15, 2006 | 3.748 | 3.748 | 3.717 | 3.719 | 18,153 | +0.00(+0.04%) |
Sep 14, 2006 | 3.702 | 3.717 | 3.702 | 3.717 | 4,538 | +0.00(+0.00%) |
Sep 13, 2006 | 3.655 | 3.717 | 3.625 | 3.717 | 12,967 | +0.06(+1.69%) |
Sep 12, 2006 | 3.566 | 3.655 | 3.566 | 3.655 | 27,554 | +0.07(+2.07%) |
Sep 11, 2006 | 3.640 | 3.668 | 3.501 | 3.581 | 41,818 | -0.10(-2.76%) |
Sep 08, 2006 | 3.621 | 3.683 | 3.621 | 3.683 | 9,076 | +0.05(+1.27%) |
Sep 07, 2006 | 3.668 | 3.668 | 3.615 | 3.637 | 9,076 | -0.05(-1.26%) |
Sep 06, 2006 | 3.671 | 3.683 | 3.634 | 3.683 | 18,802 | -0.02(-0.42%) |
Sep 05, 2006 | 3.699 | 3.714 | 3.692 | 3.699 | 5,510 | +0.00(+0.00%) |
Sep 01, 2006 | 3.655 | 3.699 | 3.625 | 3.699 | 59,972 | +0.07(+2.04%) |
Aug 31, 2006 | 3.606 | 3.634 | 3.606 | 3.625 | 9,076 | -0.01(-0.34%) |
Aug 30, 2006 | 3.594 | 3.640 | 3.581 | 3.637 | 28,527 | +0.03(+0.94%) |
Aug 29, 2006 | 3.609 | 3.618 | 3.603 | 3.603 | 3,241 | -0.03(-0.93%) |
Aug 28, 2006 | 3.625 | 3.637 | 3.625 | 3.637 | 972 | +0.01(+0.34%) |
Aug 25, 2006 | 3.621 | 3.625 | 3.621 | 3.625 | 972 | +0.01(+0.26%) |
Aug 24, 2006 | 3.625 | 3.637 | 3.611 | 3.615 | 5,186 | -0.02(-0.68%) |
Aug 23, 2006 | 3.779 | 3.779 | 3.640 | 3.640 | 13,939 | -0.15(-4.06%) |
Aug 22, 2006 | 3.773 | 3.794 | 3.763 | 3.794 | 9,076 | +0.03(+0.82%) |
Aug 21, 2006 | 3.717 | 3.763 | 3.717 | 3.763 | 4,538 | +0.02(+0.41%) |
Aug 18, 2006 | 3.748 | 3.748 | 3.745 | 3.748 | 5,510 | -0.01(-0.16%) |
Aug 17, 2006 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.763 | 3.770 | 3.751 | 3.754 | 4,862 | -0.02(-0.49%) |
Aug 15, 2006 | 3.785 | 3.794 | 3.766 | 3.773 | 13,939 | -0.03(-0.73%) |
Aug 14, 2006 | 3.810 | 3.810 | 3.797 | 3.800 | 3,890 | -0.01(-0.24%) |
Aug 11, 2006 | 3.810 | 3.810 | 3.810 | 3.810 | 1,620 | -0.02(-0.40%) |
Aug 10, 2006 | 3.800 | 3.825 | 3.800 | 3.825 | 5,510 | -0.04(-1.04%) |
Aug 09, 2006 | 3.856 | 3.865 | 3.856 | 3.865 | 1,296 | -0.01(-0.16%) |
Aug 08, 2006 | 3.841 | 3.871 | 3.841 | 3.871 | 7,131 | +0.01(+0.16%) |
Aug 07, 2006 | 3.847 | 3.865 | 3.847 | 3.865 | 4,214 | +0.06(+1.46%) |
Aug 04, 2006 | 3.856 | 3.856 | 3.803 | 3.810 | 16,208 | -0.10(-2.45%) |
Aug 03, 2006 | 4.010 | 4.010 | 3.905 | 3.905 | 94,983 | -0.09(-2.24%) |
Aug 02, 2006 | 3.674 | 4.026 | 3.665 | 3.995 | 70,670 | +0.32(+8.73%) |