Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.059 | 4.092 | 4.030 | 4.052 | 12,525 | +0.03(+0.64%) |
Sep 28, 2006 | 3.977 | 4.026 | 3.977 | 4.026 | 10,692 | +0.06(+1.55%) |
Sep 27, 2006 | 3.977 | 3.994 | 3.965 | 3.965 | 8,553 | -0.03(-0.72%) |
Sep 26, 2006 | 3.944 | 3.994 | 3.944 | 3.994 | 18,940 | +0.03(+0.83%) |
Sep 25, 2006 | 3.928 | 3.974 | 3.928 | 3.961 | 17,107 | +0.04(+1.00%) |
Sep 22, 2006 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.922 | 3.922 | 3.922 | 3.922 | 1,527 | +0.00(+0.08%) |
Sep 20, 2006 | 3.912 | 3.935 | 3.899 | 3.918 | 14,663 | -0.01(-0.25%) |
Sep 19, 2006 | 3.912 | 3.928 | 3.912 | 3.928 | 2,749 | +0.00(+0.00%) |
Sep 18, 2006 | 3.938 | 3.948 | 3.915 | 3.928 | 10,692 | -0.02(-0.46%) |
Sep 15, 2006 | 3.977 | 3.977 | 3.944 | 3.946 | 17,107 | +0.00(+0.04%) |
Sep 14, 2006 | 3.928 | 3.944 | 3.928 | 3.944 | 4,276 | +0.00(+0.00%) |
Sep 13, 2006 | 3.879 | 3.944 | 3.846 | 3.944 | 12,219 | +0.07(+1.69%) |
Sep 12, 2006 | 3.784 | 3.879 | 3.784 | 3.879 | 25,966 | +0.08(+2.07%) |
Sep 11, 2006 | 3.863 | 3.892 | 3.715 | 3.800 | 39,408 | -0.11(-2.76%) |
Sep 08, 2006 | 3.843 | 3.908 | 3.843 | 3.908 | 8,553 | +0.05(+1.27%) |
Sep 07, 2006 | 3.892 | 3.892 | 3.836 | 3.859 | 8,553 | -0.05(-1.26%) |
Sep 06, 2006 | 3.895 | 3.908 | 3.856 | 3.908 | 17,718 | -0.02(-0.42%) |
Sep 05, 2006 | 3.925 | 3.941 | 3.918 | 3.925 | 5,193 | +0.00(+0.00%) |
Sep 01, 2006 | 3.879 | 3.925 | 3.846 | 3.925 | 56,515 | +0.08(+2.04%) |
Aug 31, 2006 | 3.827 | 3.856 | 3.827 | 3.846 | 8,553 | -0.01(-0.34%) |
Aug 30, 2006 | 3.814 | 3.863 | 3.800 | 3.859 | 26,883 | +0.04(+0.94%) |
Aug 29, 2006 | 3.830 | 3.840 | 3.823 | 3.823 | 3,054 | -0.04(-0.93%) |
Aug 28, 2006 | 3.846 | 3.859 | 3.846 | 3.859 | 916 | +0.01(+0.34%) |
Aug 25, 2006 | 3.843 | 3.846 | 3.843 | 3.846 | 916 | +0.01(+0.26%) |
Aug 24, 2006 | 3.846 | 3.859 | 3.832 | 3.836 | 4,887 | -0.03(-0.68%) |
Aug 23, 2006 | 4.010 | 4.010 | 3.863 | 3.863 | 13,136 | -0.16(-4.07%) |
Aug 22, 2006 | 4.003 | 4.026 | 3.994 | 4.026 | 8,553 | +0.03(+0.82%) |
Aug 21, 2006 | 3.944 | 3.994 | 3.944 | 3.994 | 4,276 | +0.02(+0.41%) |
Aug 18, 2006 | 3.977 | 3.977 | 3.974 | 3.977 | 5,193 | -0.01(-0.16%) |
Aug 17, 2006 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.994 | 4.000 | 3.980 | 3.984 | 4,582 | -0.02(-0.49%) |
Aug 15, 2006 | 4.016 | 4.026 | 3.997 | 4.003 | 13,136 | -0.03(-0.73%) |
Aug 14, 2006 | 4.043 | 4.043 | 4.030 | 4.033 | 3,665 | -0.01(-0.24%) |
Aug 11, 2006 | 4.043 | 4.043 | 4.043 | 4.043 | 1,527 | -0.02(-0.40%) |
Aug 10, 2006 | 4.033 | 4.059 | 4.033 | 4.059 | 5,193 | -0.04(-1.04%) |
Aug 09, 2006 | 4.092 | 4.102 | 4.092 | 4.102 | 1,221 | -0.01(-0.16%) |
Aug 08, 2006 | 4.075 | 4.108 | 4.075 | 4.108 | 6,720 | +0.01(+0.16%) |
Aug 07, 2006 | 4.082 | 4.102 | 4.082 | 4.102 | 3,971 | +0.06(+1.46%) |
Aug 04, 2006 | 4.092 | 4.092 | 4.036 | 4.043 | 15,274 | -0.10(-2.45%) |
Aug 03, 2006 | 4.255 | 4.255 | 4.144 | 4.144 | 89,508 | -0.09(-2.24%) |
Aug 02, 2006 | 3.899 | 4.272 | 3.889 | 4.239 | 66,596 | +0.34(+8.73%) |
Aug 01, 2006 | 3.908 | 3.941 | 3.895 | 3.899 | 25,661 | -0.03(-0.67%) |
Jul 31, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 7,942 | +0.03(+0.76%) |
Jul 28, 2006 | 3.928 | 3.928 | 3.863 | 3.895 | 27,188 | -0.07(-1.65%) |
Jul 27, 2006 | 4.239 | 4.239 | 3.961 | 3.961 | 47,045 | -0.29(-6.92%) |
Jul 26, 2006 | 4.236 | 4.255 | 4.236 | 4.255 | 7,942 | +0.00(+0.00%) |
Jul 25, 2006 | 4.252 | 4.255 | 4.242 | 4.255 | 7,942 | +0.00(+0.08%) |
Jul 24, 2006 | 4.239 | 4.252 | 4.226 | 4.252 | 6,720 | +0.00(+0.00%) |
Jul 21, 2006 | 4.255 | 4.259 | 4.239 | 4.252 | 9,775 | +0.00(+0.00%) |
Jul 20, 2006 | 4.259 | 4.282 | 4.249 | 4.252 | 18,023 | -0.02(-0.54%) |
Jul 19, 2006 | 4.259 | 4.288 | 4.259 | 4.275 | 11,303 | -0.01(-0.15%) |
Jul 18, 2006 | 4.255 | 4.282 | 4.255 | 4.282 | 28,410 | +0.02(+0.54%) |
Jul 17, 2006 | 4.242 | 4.288 | 4.242 | 4.259 | 81,260 | +0.00(+0.08%) |
Jul 14, 2006 | 4.255 | 4.269 | 4.223 | 4.255 | 14,663 | -0.02(-0.38%) |
Jul 13, 2006 | 4.272 | 4.285 | 4.255 | 4.272 | 12,525 | -0.03(-0.68%) |
Jul 12, 2006 | 4.311 | 4.327 | 4.288 | 4.301 | 13,747 | -0.02(-0.45%) |
Jul 11, 2006 | 4.347 | 4.347 | 4.285 | 4.321 | 98,367 | -0.01(-0.15%) |
Jul 10, 2006 | 4.324 | 4.367 | 4.305 | 4.327 | 36,658 | -0.01(-0.15%) |
Jul 07, 2006 | 4.321 | 4.334 | 4.314 | 4.334 | 8,248 | +0.00(+0.00%) |
Jul 06, 2006 | 4.272 | 4.334 | 4.272 | 4.334 | 21,078 | +0.05(+1.15%) |
Jul 05, 2006 | 4.259 | 4.285 | 4.255 | 4.285 | 90,730 | -0.00(-0.08%) |