Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.220 | 4.250 | 4.150 | 4.200 | 5,000 | -0.07(-1.64%) |
Sep 28, 2006 | 4.270 | 4.300 | 4.250 | 4.270 | 19,600 | +0.09(+2.15%) |
Sep 27, 2006 | 4.150 | 4.250 | 4.030 | 4.180 | 27,200 | +0.04(+0.97%) |
Sep 26, 2006 | 4.140 | 4.150 | 4.020 | 4.140 | 8,600 | +0.06(+1.47%) |
Sep 25, 2006 | 4.060 | 4.100 | 4.010 | 4.080 | 2,300 | +0.07(+1.74%) |
Sep 22, 2006 | 4.130 | 4.130 | 4.010 | 4.010 | 4,100 | -0.06(-1.47%) |
Sep 21, 2006 | 3.935 | 4.070 | 3.900 | 4.070 | 23,500 | +0.12(+3.04%) |
Sep 20, 2006 | 4.140 | 4.150 | 3.760 | 3.950 | 34,000 | -0.12(-2.95%) |
Sep 19, 2006 | 4.050 | 4.130 | 4.010 | 4.070 | 18,900 | +0.03(+0.74%) |
Sep 18, 2006 | 3.940 | 4.040 | 3.760 | 4.040 | 29,400 | +0.29(+7.73%) |
Sep 15, 2006 | 3.750 | 3.820 | 3.730 | 3.750 | 4,600 | +0.10(+2.74%) |
Sep 14, 2006 | 3.700 | 3.770 | 3.550 | 3.650 | 20,500 | +0.05(+1.39%) |
Sep 13, 2006 | 3.760 | 3.880 | 3.600 | 3.600 | 26,200 | -0.20(-5.26%) |
Sep 12, 2006 | 3.760 | 3.800 | 3.750 | 3.800 | 7,400 | +0.03(+0.80%) |
Sep 11, 2006 | 3.950 | 3.953 | 3.640 | 3.770 | 18,000 | -0.08(-2.08%) |
Sep 08, 2006 | 3.810 | 3.890 | 3.810 | 3.850 | 5,000 | +0.04(+1.05%) |
Sep 07, 2006 | 3.950 | 3.950 | 3.730 | 3.810 | 25,900 | -0.23(-5.69%) |
Sep 06, 2006 | 4.000 | 4.056 | 4.000 | 4.040 | 14,100 | +0.02(+0.50%) |
Sep 05, 2006 | 3.950 | 4.020 | 3.950 | 4.020 | 3,600 | +0.01(+0.25%) |
Sep 01, 2006 | 4.020 | 4.103 | 3.920 | 4.010 | 23,100 | -0.04(-0.99%) |
Aug 31, 2006 | 4.000 | 4.050 | 3.990 | 4.050 | 6,500 | +0.01(+0.25%) |
Aug 30, 2006 | 4.060 | 4.060 | 3.900 | 4.040 | 11,400 | -0.11(-2.65%) |
Aug 29, 2006 | 4.050 | 4.160 | 4.050 | 4.150 | 15,400 | +0.10(+2.47%) |
Aug 28, 2006 | 3.980 | 4.050 | 3.970 | 4.050 | 13,300 | +0.01(+0.25%) |
Aug 25, 2006 | 4.050 | 4.050 | 3.960 | 4.040 | 17,100 | -0.06(-1.46%) |
Aug 24, 2006 | 4.020 | 4.150 | 4.010 | 4.100 | 3,400 | -0.04(-0.97%) |
Aug 23, 2006 | 4.080 | 4.150 | 3.940 | 4.140 | 13,700 | +0.09(+2.22%) |
Aug 22, 2006 | 4.050 | 4.140 | 4.030 | 4.050 | 22,500 | -0.05(-1.22%) |
Aug 21, 2006 | 4.140 | 4.140 | 4.090 | 4.100 | 4,000 | -0.02(-0.49%) |
Aug 18, 2006 | 3.980 | 4.140 | 3.800 | 4.120 | 43,400 | +0.11(+2.74%) |
Aug 17, 2006 | 3.870 | 4.090 | 3.870 | 4.010 | 17,800 | +0.14(+3.62%) |
Aug 16, 2006 | 3.740 | 3.910 | 3.720 | 3.870 | 15,600 | +0.09(+2.38%) |
Aug 15, 2006 | 3.920 | 4.000 | 3.660 | 3.780 | 12,900 | -0.02(-0.53%) |
Aug 14, 2006 | 3.860 | 3.860 | 3.660 | 3.800 | 19,500 | -0.06(-1.55%) |
Aug 11, 2006 | 4.050 | 4.050 | 3.830 | 3.860 | 14,000 | +0.01(+0.26%) |
Aug 10, 2006 | 3.980 | 3.980 | 3.850 | 3.850 | 49,400 | -0.05(-1.28%) |
Aug 09, 2006 | 3.900 | 3.950 | 3.750 | 3.900 | 52,600 | -0.07(-1.76%) |
Aug 08, 2006 | 4.200 | 4.200 | 3.780 | 3.970 | 106,600 | -0.38(-8.73%) |
Aug 07, 2006 | 4.900 | 4.970 | 4.200 | 4.350 | 96,500 | -0.52(-10.68%) |
Aug 04, 2006 | 4.730 | 4.870 | 4.650 | 4.870 | 8,800 | +0.09(+1.88%) |
Aug 03, 2006 | 4.650 | 4.780 | 4.650 | 4.780 | 7,800 | +0.05(+1.06%) |
Aug 02, 2006 | 4.700 | 4.750 | 4.600 | 4.730 | 6,900 | +0.13(+2.83%) |
Aug 01, 2006 | 4.700 | 4.700 | 4.500 | 4.600 | 26,400 | -0.08(-1.71%) |
Jul 31, 2006 | 4.700 | 4.730 | 4.640 | 4.680 | 4,400 | -0.07(-1.47%) |
Jul 28, 2006 | 4.650 | 4.780 | 4.640 | 4.750 | 16,200 | +0.09(+1.93%) |
Jul 27, 2006 | 4.710 | 4.750 | 4.660 | 4.660 | 6,200 | -0.17(-3.52%) |
Jul 26, 2006 | 4.660 | 4.830 | 4.660 | 4.830 | 5,900 | +0.06(+1.26%) |
Jul 25, 2006 | 4.800 | 4.800 | 4.640 | 4.770 | 9,800 | -0.11(-2.25%) |
Jul 24, 2006 | 4.800 | 4.880 | 4.750 | 4.880 | 4,300 | +0.02(+0.41%) |
Jul 21, 2006 | 4.900 | 4.950 | 4.728 | 4.860 | 6,900 | -0.05(-1.02%) |
Jul 20, 2006 | 4.750 | 4.950 | 4.750 | 4.910 | 14,000 | +0.07(+1.45%) |
Jul 19, 2006 | 4.600 | 4.840 | 4.540 | 4.840 | 38,300 | +0.23(+4.99%) |
Jul 18, 2006 | 4.590 | 4.610 | 4.380 | 4.610 | 12,800 | -0.02(-0.43%) |
Jul 17, 2006 | 4.640 | 4.640 | 4.570 | 4.630 | 7,200 | -0.02(-0.43%) |
Jul 14, 2006 | 4.740 | 4.780 | 4.580 | 4.650 | 11,900 | +0.01(+0.22%) |
Jul 13, 2006 | 4.680 | 4.780 | 4.580 | 4.640 | 31,200 | -0.15(-3.13%) |
Jul 12, 2006 | 4.700 | 4.900 | 4.560 | 4.790 | 27,800 | -0.07(-1.44%) |
Jul 11, 2006 | 4.700 | 4.890 | 4.520 | 4.860 | 32,700 | +0.07(+1.46%) |
Jul 10, 2006 | 4.770 | 4.790 | 4.650 | 4.790 | 34,700 | +0.01(+0.21%) |
Jul 07, 2006 | 4.810 | 4.810 | 4.780 | 4.780 | 20,100 | +0.03(+0.63%) |
Jul 06, 2006 | 4.750 | 4.940 | 4.680 | 4.750 | 65,300 | -0.06(-1.25%) |
Jul 05, 2006 | 4.800 | 4.910 | 4.750 | 4.810 | 48,200 | -0.16(-3.22%) |