Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.270 | 4.280 | 4.150 | 4.210 | 22,928 | -0.03(-0.71%) |
Sep 28, 2006 | 4.200 | 4.290 | 4.170 | 4.240 | 35,938 | +0.04(+0.95%) |
Sep 27, 2006 | 4.300 | 4.300 | 4.150 | 4.200 | 48,179 | -0.03(-0.73%) |
Sep 26, 2006 | 4.250 | 4.280 | 4.100 | 4.231 | 40,874 | -0.06(-1.38%) |
Sep 25, 2006 | 4.180 | 4.290 | 4.140 | 4.290 | 38,688 | +0.13(+3.12%) |
Sep 22, 2006 | 4.150 | 4.170 | 4.110 | 4.160 | 45,144 | +0.05(+1.22%) |
Sep 21, 2006 | 4.140 | 4.230 | 4.090 | 4.110 | 64,984 | +0.02(+0.49%) |
Sep 20, 2006 | 4.190 | 4.200 | 4.000 | 4.090 | 40,760 | -0.09(-2.15%) |
Sep 19, 2006 | 4.210 | 4.250 | 4.000 | 4.180 | 35,580 | -0.01(-0.24%) |
Sep 18, 2006 | 4.210 | 4.310 | 4.140 | 4.190 | 36,119 | -0.06(-1.41%) |
Sep 15, 2006 | 4.320 | 4.340 | 4.150 | 4.250 | 79,096 | -0.08(-1.85%) |
Sep 14, 2006 | 4.420 | 4.450 | 4.290 | 4.330 | 75,572 | -0.05(-1.14%) |
Sep 13, 2006 | 4.370 | 4.500 | 4.301 | 4.380 | 45,066 | +0.03(+0.69%) |
Sep 12, 2006 | 4.400 | 4.410 | 4.350 | 4.350 | 20,202 | -0.03(-0.68%) |
Sep 11, 2006 | 4.250 | 4.440 | 4.250 | 4.380 | 23,913 | +0.12(+2.82%) |
Sep 08, 2006 | 4.320 | 4.480 | 4.260 | 4.260 | 25,246 | -0.13(-2.96%) |
Sep 07, 2006 | 4.560 | 4.560 | 4.291 | 4.390 | 40,800 | -0.13(-2.88%) |
Sep 06, 2006 | 4.580 | 4.580 | 4.500 | 4.520 | 96,359 | -0.06(-1.31%) |
Sep 05, 2006 | 4.560 | 4.620 | 4.560 | 4.580 | 34,322 | -0.04(-0.87%) |
Sep 01, 2006 | 4.570 | 4.640 | 4.500 | 4.620 | 43,819 | +0.05(+1.09%) |
Aug 31, 2006 | 4.450 | 4.590 | 4.430 | 4.570 | 48,361 | +0.08(+1.78%) |
Aug 30, 2006 | 4.620 | 4.620 | 4.450 | 4.490 | 29,961 | -0.03(-0.66%) |
Aug 29, 2006 | 4.570 | 4.590 | 4.460 | 4.520 | 20,973 | -0.05(-1.09%) |
Aug 28, 2006 | 4.580 | 4.600 | 4.490 | 4.570 | 33,443 | -0.08(-1.72%) |
Aug 25, 2006 | 4.650 | 4.700 | 4.540 | 4.650 | 51,083 | +0.00(+0.00%) |
Aug 24, 2006 | 4.620 | 4.670 | 4.520 | 4.650 | 50,976 | +0.05(+1.09%) |
Aug 23, 2006 | 4.500 | 4.650 | 4.400 | 4.600 | 76,992 | +0.08(+1.77%) |
Aug 22, 2006 | 4.410 | 4.580 | 4.270 | 4.520 | 195,591 | +0.12(+2.73%) |
Aug 21, 2006 | 4.500 | 4.530 | 4.354 | 4.400 | 72,143 | -0.10(-2.22%) |
Aug 18, 2006 | 4.580 | 4.590 | 4.470 | 4.500 | 60,623 | -0.02(-0.44%) |
Aug 17, 2006 | 4.630 | 4.670 | 4.520 | 4.520 | 121,712 | -0.08(-1.74%) |
Aug 16, 2006 | 4.690 | 4.700 | 4.590 | 4.600 | 46,994 | -0.03(-0.65%) |
Aug 15, 2006 | 4.700 | 4.720 | 4.600 | 4.630 | 71,996 | -0.04(-0.86%) |
Aug 14, 2006 | 4.420 | 4.680 | 4.360 | 4.670 | 361,238 | +0.31(+7.11%) |
Aug 11, 2006 | 4.370 | 4.470 | 4.360 | 4.360 | 21,987 | -0.07(-1.58%) |
Aug 10, 2006 | 4.400 | 4.470 | 4.360 | 4.430 | 36,697 | -0.01(-0.23%) |
Aug 09, 2006 | 4.420 | 4.500 | 4.410 | 4.440 | 40,578 | +0.02(+0.45%) |
Aug 08, 2006 | 4.480 | 4.550 | 4.410 | 4.420 | 62,463 | -0.06(-1.34%) |
Aug 07, 2006 | 4.570 | 4.570 | 4.450 | 4.480 | 21,725 | -0.09(-1.97%) |
Aug 04, 2006 | 4.620 | 4.700 | 4.550 | 4.570 | 54,145 | -0.03(-0.65%) |
Aug 03, 2006 | 4.600 | 4.700 | 4.580 | 4.600 | 40,576 | -0.05(-1.08%) |
Aug 02, 2006 | 4.600 | 4.700 | 4.560 | 4.650 | 50,560 | +0.04(+0.87%) |
Aug 01, 2006 | 4.600 | 4.670 | 4.500 | 4.610 | 21,249 | -0.04(-0.86%) |
Jul 31, 2006 | 4.500 | 4.700 | 4.500 | 4.650 | 120,947 | +0.29(+6.65%) |
Jul 28, 2006 | 4.230 | 4.400 | 4.230 | 4.360 | 22,415 | -0.01(-0.23%) |
Jul 27, 2006 | 4.390 | 4.390 | 4.220 | 4.370 | 28,286 | -0.03(-0.68%) |
Jul 26, 2006 | 4.290 | 4.470 | 4.240 | 4.400 | 31,657 | +0.10(+2.33%) |
Jul 25, 2006 | 4.290 | 4.390 | 4.170 | 4.300 | 70,797 | +0.03(+0.70%) |
Jul 24, 2006 | 4.080 | 4.290 | 4.060 | 4.270 | 17,197 | +0.22(+5.43%) |
Jul 21, 2006 | 4.090 | 4.140 | 3.980 | 4.050 | 22,042 | -0.08(-1.94%) |
Jul 20, 2006 | 4.180 | 4.280 | 4.060 | 4.130 | 18,416 | -0.07(-1.67%) |
Jul 19, 2006 | 4.140 | 4.220 | 4.060 | 4.200 | 19,158 | +0.03(+0.72%) |
Jul 18, 2006 | 4.100 | 4.240 | 4.020 | 4.170 | 39,144 | +0.16(+3.99%) |
Jul 17, 2006 | 4.000 | 4.100 | 3.970 | 4.010 | 35,060 | -0.01(-0.25%) |
Jul 14, 2006 | 4.080 | 4.180 | 3.960 | 4.020 | 46,255 | -0.10(-2.31%) |
Jul 13, 2006 | 4.210 | 4.220 | 4.040 | 4.115 | 89,182 | -0.25(-5.62%) |
Jul 12, 2006 | 4.330 | 4.370 | 4.160 | 4.360 | 63,801 | -0.09(-2.02%) |
Jul 11, 2006 | 4.420 | 4.480 | 4.240 | 4.450 | 19,254 | +0.05(+1.14%) |
Jul 10, 2006 | 4.460 | 4.490 | 4.400 | 4.400 | 18,759 | -0.08(-1.79%) |
Jul 07, 2006 | 4.420 | 4.490 | 4.420 | 4.480 | 6,556 | +0.04(+0.90%) |
Jul 06, 2006 | 4.360 | 4.470 | 4.360 | 4.440 | 44,367 | +0.10(+2.30%) |
Jul 05, 2006 | 4.310 | 4.380 | 4.290 | 4.340 | 21,355 | +0.00(+0.00%) |