Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.794 | 3.808 | 3.780 | 3.791 | 448,956 | -0.01(-0.27%) |
Oct 30, 2006 | 3.815 | 3.815 | 3.787 | 3.801 | 446,361 | -0.02(-0.45%) |
Oct 27, 2006 | 3.777 | 3.829 | 3.777 | 3.818 | 457,606 | +0.02(+0.46%) |
Oct 26, 2006 | 3.798 | 3.822 | 3.798 | 3.801 | 412,624 | +0.00(+0.00%) |
Oct 25, 2006 | 3.801 | 3.808 | 3.798 | 3.801 | 525,656 | -0.00(-0.09%) |
Oct 24, 2006 | 3.804 | 3.811 | 3.798 | 3.804 | 489,901 | -0.00(-0.09%) |
Oct 23, 2006 | 3.811 | 3.811 | 3.798 | 3.808 | 342,844 | -0.01(-0.18%) |
Oct 20, 2006 | 3.794 | 3.815 | 3.784 | 3.815 | 432,808 | +0.02(+0.46%) |
Oct 19, 2006 | 3.756 | 3.811 | 3.756 | 3.798 | 608,700 | +0.03(+0.92%) |
Oct 18, 2006 | 3.752 | 3.766 | 3.749 | 3.763 | 357,262 | +0.01(+0.18%) |
Oct 17, 2006 | 3.759 | 3.770 | 3.745 | 3.756 | 460,490 | +0.00(+0.00%) |
Oct 16, 2006 | 3.749 | 3.787 | 3.739 | 3.756 | 652,241 | -0.01(-0.18%) |
Oct 13, 2006 | 3.791 | 3.791 | 3.745 | 3.763 | 427,042 | -0.02(-0.55%) |
Oct 12, 2006 | 3.801 | 3.811 | 3.766 | 3.784 | 595,436 | +0.00(+0.09%) |
Oct 11, 2006 | 3.780 | 3.808 | 3.770 | 3.780 | 646,185 | -0.00(-0.09%) |
Oct 10, 2006 | 3.763 | 3.798 | 3.749 | 3.784 | 911,753 | +0.03(+0.83%) |
Oct 09, 2006 | 3.749 | 3.759 | 3.718 | 3.752 | 383,789 | +0.02(+0.65%) |
Oct 06, 2006 | 3.711 | 3.759 | 3.707 | 3.728 | 341,402 | +0.02(+0.47%) |
Oct 05, 2006 | 3.711 | 3.735 | 3.704 | 3.711 | 603,222 | -0.00(-0.09%) |
Oct 04, 2006 | 3.725 | 3.732 | 3.693 | 3.714 | 560,258 | +0.01(+0.19%) |
Oct 03, 2006 | 3.732 | 3.732 | 3.700 | 3.707 | 455,588 | -0.00(-0.09%) |
Oct 02, 2006 | 3.707 | 3.728 | 3.693 | 3.711 | 508,644 | +0.00(+0.00%) |
Sep 29, 2006 | 3.697 | 3.718 | 3.697 | 3.711 | 398,495 | +0.01(+0.38%) |
Sep 28, 2006 | 3.711 | 3.725 | 3.697 | 3.697 | 484,134 | -0.03(-0.84%) |
Sep 27, 2006 | 3.745 | 3.745 | 3.721 | 3.728 | 484,134 | -0.02(-0.65%) |
Sep 26, 2006 | 3.735 | 3.763 | 3.735 | 3.752 | 537,767 | -0.01(-0.28%) |
Sep 25, 2006 | 3.718 | 3.763 | 3.714 | 3.763 | 492,496 | +0.06(+1.50%) |
Sep 22, 2006 | 3.725 | 3.745 | 3.700 | 3.707 | 407,434 | -0.02(-0.56%) |
Sep 21, 2006 | 3.718 | 3.745 | 3.694 | 3.728 | 450,109 | +0.01(+0.19%) |
Sep 20, 2006 | 3.704 | 3.725 | 3.693 | 3.721 | 549,012 | +0.02(+0.56%) |
Sep 19, 2006 | 3.718 | 3.725 | 3.697 | 3.700 | 610,719 | -0.01(-0.37%) |
Sep 18, 2006 | 3.725 | 3.742 | 3.704 | 3.714 | 625,424 | -0.05(-1.20%) |
Sep 15, 2006 | 3.718 | 3.780 | 3.718 | 3.759 | 676,173 | +0.04(+1.12%) |
Sep 14, 2006 | 3.728 | 3.739 | 3.718 | 3.718 | 464,815 | -0.01(-0.37%) |
Sep 13, 2006 | 3.732 | 3.766 | 3.718 | 3.732 | 696,358 | -0.01(-0.37%) |
Sep 12, 2006 | 3.728 | 3.749 | 3.714 | 3.745 | 681,652 | +0.02(+0.47%) |
Sep 11, 2006 | 3.714 | 3.728 | 3.687 | 3.728 | 661,179 | +0.01(+0.37%) |
Sep 08, 2006 | 3.673 | 3.714 | 3.659 | 3.714 | 416,084 | +0.06(+1.52%) |
Sep 07, 2006 | 3.669 | 3.673 | 3.645 | 3.659 | 328,427 | -0.01(-0.19%) |
Sep 06, 2006 | 3.690 | 3.693 | 3.666 | 3.666 | 500,858 | -0.02(-0.56%) |
Sep 05, 2006 | 3.662 | 3.687 | 3.659 | 3.687 | 431,655 | +0.01(+0.19%) |
Sep 01, 2006 | 3.676 | 3.690 | 3.676 | 3.680 | 218,855 | -0.00(-0.09%) |
Aug 31, 2006 | 3.673 | 3.687 | 3.669 | 3.683 | 440,017 | +0.01(+0.28%) |
Aug 30, 2006 | 3.659 | 3.690 | 3.645 | 3.673 | 494,803 | +0.00(+0.00%) |
Aug 29, 2006 | 3.638 | 3.676 | 3.635 | 3.673 | 472,312 | +0.02(+0.47%) |
Aug 28, 2006 | 3.641 | 3.662 | 3.631 | 3.655 | 389,268 | +0.01(+0.28%) |
Aug 25, 2006 | 3.648 | 3.666 | 3.641 | 3.645 | 546,129 | +0.00(+0.11%) |
Aug 24, 2006 | 3.638 | 3.659 | 3.638 | 3.641 | 451,839 | -0.01(-0.38%) |
Aug 23, 2006 | 3.652 | 3.659 | 3.635 | 3.655 | 452,416 | +0.01(+0.38%) |
Aug 22, 2006 | 3.638 | 3.659 | 3.612 | 3.641 | 857,832 | +0.00(+0.10%) |
Aug 21, 2006 | 3.652 | 3.659 | 3.638 | 3.638 | 574,964 | -0.01(-0.38%) |
Aug 18, 2006 | 3.621 | 3.655 | 3.617 | 3.652 | 521,043 | +0.03(+0.77%) |
Aug 17, 2006 | 3.652 | 3.666 | 3.614 | 3.624 | 865,617 | -0.03(-0.95%) |
Aug 16, 2006 | 3.659 | 3.666 | 3.646 | 3.659 | 514,122 | +0.01(+0.38%) |
Aug 15, 2006 | 3.652 | 3.659 | 3.628 | 3.645 | 482,116 | +0.02(+0.57%) |
Aug 14, 2006 | 3.631 | 3.648 | 3.624 | 3.624 | 427,907 | -0.01(-0.29%) |
Aug 11, 2006 | 3.617 | 3.666 | 3.617 | 3.635 | 969,711 | +0.01(+0.21%) |
Aug 10, 2006 | 3.621 | 3.627 | 3.589 | 3.627 | 861,869 | +0.03(+0.85%) |
Aug 09, 2006 | 3.593 | 3.607 | 3.579 | 3.596 | 761,524 | +0.01(+0.15%) |
Aug 08, 2006 | 3.586 | 3.600 | 3.572 | 3.591 | 474,619 | +0.01(+0.23%) |
Aug 07, 2006 | 3.562 | 3.589 | 3.559 | 3.582 | 641,860 | +0.03(+0.78%) |
Aug 04, 2006 | 3.576 | 3.589 | 3.548 | 3.555 | 413,489 | -0.01(-0.39%) |
Aug 03, 2006 | 3.596 | 3.600 | 3.548 | 3.569 | 548,724 | -0.03(-0.77%) |
Aug 02, 2006 | 3.624 | 3.631 | 3.593 | 3.596 | 575,540 | -0.03(-0.77%) |