Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.433 | 4.440 | 4.418 | 4.437 | 761,566 | +0.03(+0.64%) |
Oct 30, 2006 | 4.415 | 4.437 | 4.402 | 4.408 | 613,890 | -0.02(-0.43%) |
Oct 27, 2006 | 4.408 | 4.440 | 4.399 | 4.427 | 675,501 | +0.03(+0.64%) |
Oct 26, 2006 | 4.418 | 4.418 | 4.396 | 4.399 | 626,593 | -0.01(-0.21%) |
Oct 25, 2006 | 4.408 | 4.415 | 4.386 | 4.408 | 763,789 | +0.01(+0.14%) |
Oct 24, 2006 | 4.380 | 4.402 | 4.370 | 4.402 | 811,427 | +0.04(+0.87%) |
Oct 23, 2006 | 4.364 | 4.367 | 4.355 | 4.364 | 637,391 | +0.00(+0.07%) |
Oct 20, 2006 | 4.336 | 4.370 | 4.333 | 4.361 | 645,330 | +0.02(+0.36%) |
Oct 19, 2006 | 4.326 | 4.345 | 4.308 | 4.345 | 573,874 | +0.03(+0.58%) |
Oct 18, 2006 | 4.304 | 4.320 | 4.292 | 4.320 | 628,181 | +0.03(+0.59%) |
Oct 17, 2006 | 4.298 | 4.308 | 4.273 | 4.295 | 638,661 | -0.01(-0.22%) |
Oct 16, 2006 | 4.342 | 4.342 | 4.289 | 4.304 | 591,659 | +0.01(+0.29%) |
Oct 13, 2006 | 4.352 | 4.352 | 4.270 | 4.292 | 721,868 | -0.05(-1.16%) |
Oct 12, 2006 | 4.377 | 4.377 | 4.342 | 4.342 | 577,050 | -0.00(-0.07%) |
Oct 11, 2006 | 4.383 | 4.383 | 4.345 | 4.345 | 813,015 | -0.04(-0.93%) |
Oct 10, 2006 | 4.377 | 4.386 | 4.361 | 4.386 | 549,420 | +0.02(+0.36%) |
Oct 09, 2006 | 4.399 | 4.408 | 4.361 | 4.370 | 793,007 | -0.02(-0.36%) |
Oct 06, 2006 | 4.377 | 4.389 | 4.370 | 4.386 | 574,191 | +0.02(+0.36%) |
Oct 05, 2006 | 4.399 | 4.399 | 4.358 | 4.370 | 633,580 | +0.00(+0.00%) |
Oct 04, 2006 | 4.358 | 4.370 | 4.348 | 4.370 | 510,357 | +0.02(+0.51%) |
Oct 03, 2006 | 4.399 | 4.399 | 4.345 | 4.348 | 815,238 | -0.02(-0.43%) |
Oct 02, 2006 | 4.396 | 4.396 | 4.352 | 4.367 | 672,643 | +0.03(+0.80%) |
Sep 29, 2006 | 4.408 | 4.408 | 4.333 | 4.333 | 1,446,595 | -0.06(-1.36%) |
Sep 28, 2006 | 4.389 | 4.402 | 4.377 | 4.393 | 1,171,885 | +0.02(+0.43%) |
Sep 27, 2006 | 4.386 | 4.386 | 4.345 | 4.374 | 1,010,552 | +0.02(+0.43%) |
Sep 26, 2006 | 4.345 | 4.355 | 4.330 | 4.355 | 1,023,891 | +0.02(+0.36%) |
Sep 25, 2006 | 4.326 | 4.339 | 4.317 | 4.339 | 1,037,229 | +0.03(+0.66%) |
Sep 22, 2006 | 4.298 | 4.311 | 4.285 | 4.311 | 713,928 | +0.03(+0.59%) |
Sep 21, 2006 | 4.263 | 4.285 | 4.263 | 4.285 | 567,205 | +0.01(+0.29%) |
Sep 20, 2006 | 4.276 | 4.279 | 4.260 | 4.273 | 592,929 | +0.00(+0.07%) |
Sep 19, 2006 | 4.282 | 4.282 | 4.251 | 4.270 | 653,270 | +0.02(+0.44%) |
Sep 18, 2006 | 4.276 | 4.298 | 4.241 | 4.251 | 742,193 | -0.03(-0.59%) |
Sep 15, 2006 | 4.267 | 4.276 | 4.254 | 4.276 | 722,503 | +0.04(+0.97%) |
Sep 14, 2006 | 4.232 | 4.248 | 4.226 | 4.235 | 690,110 | +0.00(+0.07%) |
Sep 13, 2006 | 4.251 | 4.254 | 4.223 | 4.232 | 856,206 | -0.00(-0.07%) |
Sep 12, 2006 | 4.219 | 4.238 | 4.204 | 4.235 | 786,338 | +0.03(+0.75%) |
Sep 11, 2006 | 4.210 | 4.219 | 4.197 | 4.204 | 627,546 | +0.01(+0.23%) |
Sep 08, 2006 | 4.191 | 4.216 | 4.169 | 4.194 | 752,674 | +0.03(+0.68%) |
Sep 07, 2006 | 4.182 | 4.188 | 4.150 | 4.166 | 730,443 | -0.02(-0.38%) |
Sep 06, 2006 | 4.248 | 4.248 | 4.141 | 4.182 | 1,056,602 | -0.06(-1.41%) |
Sep 05, 2006 | 4.270 | 4.270 | 4.238 | 4.241 | 824,448 | -0.01(-0.30%) |
Sep 01, 2006 | 4.263 | 4.273 | 4.238 | 4.254 | 719,963 | +0.01(+0.22%) |
Aug 31, 2006 | 4.245 | 4.245 | 4.226 | 4.245 | 877,167 | +0.02(+0.37%) |
Aug 30, 2006 | 4.219 | 4.232 | 4.204 | 4.229 | 948,623 | +0.03(+0.67%) |
Aug 29, 2006 | 4.216 | 4.219 | 4.200 | 4.200 | 813,015 | -0.01(-0.22%) |
Aug 28, 2006 | 4.188 | 4.210 | 4.185 | 4.210 | 639,931 | +0.01(+0.30%) |
Aug 25, 2006 | 4.204 | 4.204 | 4.182 | 4.197 | 830,482 | -0.00(-0.07%) |
Aug 24, 2006 | 4.200 | 4.204 | 4.191 | 4.200 | 716,152 | +0.02(+0.53%) |
Aug 23, 2006 | 4.194 | 4.207 | 4.178 | 4.178 | 807,298 | +0.00(+0.00%) |
Aug 22, 2006 | 4.200 | 4.200 | 4.178 | 4.178 | 553,866 | -0.00(-0.08%) |
Aug 21, 2006 | 4.153 | 4.182 | 4.144 | 4.182 | 625,958 | +0.03(+0.68%) |
Aug 18, 2006 | 4.153 | 4.153 | 4.137 | 4.153 | 546,244 | +0.00(+0.00%) |
Aug 17, 2006 | 4.141 | 4.153 | 4.134 | 4.153 | 543,703 | +0.01(+0.30%) |
Aug 16, 2006 | 4.131 | 4.144 | 4.128 | 4.141 | 685,028 | +0.02(+0.46%) |
Aug 15, 2006 | 4.125 | 4.137 | 4.108 | 4.122 | 755,214 | +0.01(+0.15%) |
Aug 14, 2006 | 4.119 | 4.128 | 4.109 | 4.115 | 652,952 | -0.00(-0.08%) |
Aug 11, 2006 | 4.128 | 4.131 | 4.103 | 4.119 | 596,422 | -0.02(-0.46%) |
Aug 10, 2006 | 4.150 | 4.150 | 4.119 | 4.137 | 649,777 | -0.01(-0.15%) |
Aug 09, 2006 | 4.147 | 4.150 | 4.122 | 4.144 | 1,181,095 | +0.00(+0.08%) |
Aug 08, 2006 | 4.115 | 4.141 | 4.106 | 4.141 | 718,375 | +0.04(+1.00%) |
Aug 07, 2006 | 4.106 | 4.115 | 4.093 | 4.100 | 779,668 | +0.01(+0.15%) |
Aug 04, 2006 | 4.078 | 4.100 | 4.078 | 4.093 | 515,438 | +0.02(+0.39%) |
Aug 03, 2006 | 4.081 | 4.084 | 4.062 | 4.078 | 507,499 | +0.00(+0.00%) |
Aug 02, 2006 | 4.078 | 4.078 | 4.062 | 4.078 | 714,564 | +0.03(+0.62%) |