Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.790 | 3.831 | 3.769 | 3.800 | 353,798 | +0.02(+0.62%) |
Sep 28, 2006 | 3.795 | 3.811 | 3.753 | 3.777 | 205,765 | -0.02(-0.48%) |
Sep 27, 2006 | 3.727 | 3.795 | 3.727 | 3.795 | 234,556 | +0.05(+1.32%) |
Sep 26, 2006 | 3.709 | 3.761 | 3.673 | 3.746 | 226,192 | +0.05(+1.27%) |
Sep 25, 2006 | 3.693 | 3.709 | 3.647 | 3.699 | 315,033 | +0.02(+0.42%) |
Sep 22, 2006 | 3.696 | 3.733 | 3.675 | 3.683 | 146,250 | -0.03(-0.77%) |
Sep 21, 2006 | 3.748 | 3.774 | 3.673 | 3.712 | 254,707 | -0.03(-0.77%) |
Sep 20, 2006 | 3.688 | 3.764 | 3.657 | 3.740 | 313,319 | +0.08(+2.28%) |
Sep 19, 2006 | 3.680 | 3.696 | 3.644 | 3.657 | 183,770 | -0.07(-1.82%) |
Sep 18, 2006 | 3.751 | 3.777 | 3.712 | 3.725 | 235,486 | -0.03(-0.69%) |
Sep 15, 2006 | 3.706 | 3.764 | 3.691 | 3.751 | 587,651 | +0.06(+1.69%) |
Sep 14, 2006 | 3.634 | 3.693 | 3.634 | 3.688 | 235,348 | +0.04(+1.00%) |
Sep 13, 2006 | 3.589 | 3.652 | 3.558 | 3.652 | 197,797 | +0.07(+2.04%) |
Sep 12, 2006 | 3.571 | 3.589 | 3.555 | 3.579 | 227,556 | +0.04(+1.03%) |
Sep 11, 2006 | 3.516 | 3.555 | 3.514 | 3.542 | 3,388,653 | +0.02(+0.52%) |
Sep 08, 2006 | 3.509 | 3.563 | 3.503 | 3.524 | 238,717 | +0.01(+0.30%) |
Sep 07, 2006 | 3.548 | 3.592 | 3.503 | 3.514 | 447,967 | -0.03(-0.81%) |
Sep 06, 2006 | 3.574 | 3.602 | 3.540 | 3.542 | 338,199 | -0.05(-1.38%) |
Sep 05, 2006 | 3.615 | 3.626 | 3.574 | 3.592 | 143,945 | -0.03(-0.93%) |
Sep 01, 2006 | 3.644 | 3.644 | 3.600 | 3.626 | 184,945 | +0.01(+0.14%) |
Aug 31, 2006 | 3.600 | 3.652 | 3.582 | 3.621 | 205,208 | +0.04(+1.02%) |
Aug 30, 2006 | 3.553 | 3.592 | 3.527 | 3.584 | 210,675 | +0.03(+0.88%) |
Aug 29, 2006 | 3.550 | 3.556 | 3.529 | 3.553 | 283,533 | +0.01(+0.29%) |
Aug 28, 2006 | 3.561 | 3.587 | 3.524 | 3.542 | 172,079 | +0.01(+0.15%) |
Aug 25, 2006 | 3.527 | 3.566 | 3.527 | 3.537 | 121,108 | +0.00(+0.07%) |
Aug 24, 2006 | 3.553 | 3.566 | 3.527 | 3.535 | 196,905 | -0.01(-0.29%) |
Aug 23, 2006 | 3.592 | 3.626 | 3.529 | 3.545 | 238,421 | -0.04(-1.02%) |
Aug 22, 2006 | 3.540 | 3.615 | 3.535 | 3.582 | 166,462 | +0.04(+1.10%) |
Aug 21, 2006 | 3.634 | 3.634 | 3.535 | 3.542 | 205,646 | -0.08(-2.23%) |
Aug 18, 2006 | 3.615 | 3.636 | 3.566 | 3.623 | 193,574 | +0.04(+1.02%) |
Aug 17, 2006 | 3.537 | 3.595 | 3.537 | 3.587 | 185,868 | +0.03(+0.73%) |
Aug 16, 2006 | 3.589 | 3.589 | 3.509 | 3.561 | 329,970 | -0.02(-0.51%) |
Aug 15, 2006 | 3.522 | 3.579 | 3.509 | 3.579 | 198,116 | +0.07(+1.85%) |
Aug 14, 2006 | 3.556 | 3.574 | 3.503 | 3.514 | 143,464 | -0.03(-0.74%) |
Aug 11, 2006 | 3.584 | 3.587 | 3.516 | 3.540 | 192,257 | -0.04(-1.09%) |
Aug 10, 2006 | 3.524 | 3.600 | 3.501 | 3.579 | 213,495 | +0.05(+1.48%) |
Aug 09, 2006 | 3.574 | 3.589 | 3.527 | 3.527 | 299,565 | -0.03(-0.88%) |
Aug 08, 2006 | 3.628 | 3.631 | 3.556 | 3.558 | 383,138 | -0.08(-2.29%) |
Aug 07, 2006 | 3.647 | 3.652 | 3.579 | 3.641 | 330,120 | -0.02(-0.50%) |
Aug 04, 2006 | 3.696 | 3.706 | 3.634 | 3.660 | 150,553 | +0.00(+0.07%) |
Aug 03, 2006 | 3.670 | 3.693 | 3.553 | 3.657 | 440,494 | -0.04(-1.13%) |
Aug 02, 2006 | 3.800 | 3.886 | 3.696 | 3.699 | 244,841 | -0.07(-1.73%) |
Aug 01, 2006 | 3.787 | 3.839 | 3.730 | 3.764 | 144,110 | -0.05(-1.23%) |
Jul 31, 2006 | 3.787 | 3.821 | 3.740 | 3.811 | 150,180 | +0.04(+0.97%) |
Jul 28, 2006 | 3.733 | 3.785 | 3.706 | 3.774 | 120,075 | +0.08(+2.11%) |
Jul 27, 2006 | 3.785 | 3.790 | 3.678 | 3.696 | 157,737 | -0.05(-1.39%) |
Jul 26, 2006 | 3.774 | 3.798 | 3.699 | 3.748 | 266,993 | -0.04(-0.96%) |
Jul 25, 2006 | 3.657 | 3.798 | 3.657 | 3.785 | 180,719 | +0.11(+3.12%) |
Jul 24, 2006 | 3.680 | 3.696 | 3.637 | 3.670 | 117,431 | +0.00(+0.00%) |
Jul 21, 2006 | 3.699 | 3.699 | 3.626 | 3.670 | 160,115 | -0.02(-0.42%) |
Jul 20, 2006 | 3.704 | 3.704 | 3.657 | 3.686 | 105,618 | -0.01(-0.21%) |
Jul 19, 2006 | 3.636 | 3.706 | 3.621 | 3.693 | 219,826 | +0.02(+0.50%) |
Jul 18, 2006 | 3.621 | 3.683 | 3.610 | 3.675 | 149,673 | +0.05(+1.29%) |
Jul 17, 2006 | 3.667 | 3.709 | 3.621 | 3.628 | 208,539 | -0.05(-1.41%) |
Jul 14, 2006 | 3.626 | 3.693 | 3.579 | 3.680 | 206,587 | +0.04(+1.22%) |
Jul 13, 2006 | 3.639 | 3.665 | 3.608 | 3.636 | 197,482 | +0.01(+0.29%) |
Jul 12, 2006 | 3.688 | 3.720 | 3.626 | 3.626 | 123,675 | -0.08(-2.04%) |
Jul 11, 2006 | 3.673 | 3.722 | 3.657 | 3.701 | 120,444 | +0.02(+0.64%) |
Jul 10, 2006 | 3.657 | 3.740 | 3.647 | 3.678 | 111,246 | +0.02(+0.50%) |
Jul 07, 2006 | 3.714 | 3.759 | 3.647 | 3.660 | 191,838 | -0.07(-1.88%) |
Jul 06, 2006 | 3.787 | 3.826 | 3.691 | 3.730 | 161,652 | -0.07(-1.78%) |
Jul 05, 2006 | 3.834 | 3.847 | 3.686 | 3.798 | 300,241 | -0.06(-1.55%) |