Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.906 | 3.960 | 3.871 | 3.909 | 3,289,946 | +0.00(+0.07%) |
Sep 28, 2006 | 3.888 | 3.943 | 3.857 | 3.906 | 5,913,236 | +0.05(+1.27%) |
Sep 27, 2006 | 3.808 | 3.880 | 3.790 | 3.857 | 7,759,974 | +0.06(+1.52%) |
Sep 26, 2006 | 3.735 | 3.845 | 3.727 | 3.799 | 8,849,921 | +0.08(+2.25%) |
Sep 25, 2006 | 3.701 | 3.727 | 3.609 | 3.715 | 10,221,367 | -0.02(-0.54%) |
Sep 22, 2006 | 3.753 | 3.816 | 3.686 | 3.735 | 5,191,459 | -0.02(-0.61%) |
Sep 21, 2006 | 3.828 | 3.911 | 3.738 | 3.759 | 6,150,708 | -0.09(-2.32%) |
Sep 20, 2006 | 3.943 | 3.992 | 3.793 | 3.848 | 5,861,928 | -0.12(-3.12%) |
Sep 19, 2006 | 3.986 | 4.018 | 3.903 | 3.972 | 7,182,067 | -0.10(-2.55%) |
Sep 18, 2006 | 4.041 | 4.136 | 3.989 | 4.076 | 3,568,673 | +0.07(+1.87%) |
Sep 15, 2006 | 4.030 | 4.047 | 3.981 | 4.001 | 2,340,403 | -0.03(-0.79%) |
Sep 14, 2006 | 4.070 | 4.108 | 3.986 | 4.033 | 2,928,710 | -0.03(-0.85%) |
Sep 13, 2006 | 4.041 | 4.116 | 4.007 | 4.067 | 4,338,638 | +0.06(+1.59%) |
Sep 12, 2006 | 4.010 | 4.067 | 3.958 | 4.004 | 4,627,418 | +0.03(+0.65%) |
Sep 11, 2006 | 4.059 | 4.085 | 3.952 | 3.978 | 9,187,582 | -0.20(-4.83%) |
Sep 08, 2006 | 4.232 | 4.258 | 4.160 | 4.180 | 3,473,684 | -0.04(-1.02%) |
Sep 07, 2006 | 4.269 | 4.295 | 4.171 | 4.223 | 2,188,906 | -0.05(-1.08%) |
Sep 06, 2006 | 4.387 | 4.419 | 4.249 | 4.269 | 4,279,010 | -0.14(-3.20%) |
Sep 05, 2006 | 4.408 | 4.480 | 4.376 | 4.410 | 5,779,766 | +0.05(+1.19%) |
Sep 01, 2006 | 4.211 | 4.382 | 4.203 | 4.359 | 4,286,983 | +0.17(+4.06%) |
Aug 31, 2006 | 4.223 | 4.284 | 4.185 | 4.188 | 2,861,455 | -0.03(-0.68%) |
Aug 30, 2006 | 4.214 | 4.249 | 4.183 | 4.217 | 2,876,363 | -0.00(-0.07%) |
Aug 29, 2006 | 4.263 | 4.286 | 4.173 | 4.220 | 3,359,628 | +0.01(+0.21%) |
Aug 28, 2006 | 4.191 | 4.246 | 4.110 | 4.211 | 3,244,531 | +0.01(+0.34%) |
Aug 25, 2006 | 4.125 | 4.232 | 4.125 | 4.197 | 3,906,334 | +0.09(+2.25%) |
Aug 24, 2006 | 4.128 | 4.171 | 4.012 | 4.105 | 8,082,729 | -0.02(-0.42%) |
Aug 23, 2006 | 4.376 | 4.396 | 4.122 | 4.122 | 7,568,956 | -0.25(-5.74%) |
Aug 22, 2006 | 4.385 | 4.439 | 4.304 | 4.373 | 2,717,585 | -0.05(-1.17%) |
Aug 21, 2006 | 4.385 | 4.445 | 4.370 | 4.425 | 4,067,538 | -0.03(-0.65%) |
Aug 18, 2006 | 4.471 | 4.511 | 4.396 | 4.454 | 2,632,650 | -0.05(-1.03%) |
Aug 17, 2006 | 4.514 | 4.612 | 4.451 | 4.500 | 4,617,018 | +0.02(+0.52%) |
Aug 16, 2006 | 4.457 | 4.537 | 4.425 | 4.477 | 6,769,523 | +0.05(+1.17%) |
Aug 15, 2006 | 4.471 | 4.483 | 4.370 | 4.425 | 8,637,756 | +0.02(+0.52%) |
Aug 14, 2006 | 4.408 | 4.471 | 4.344 | 4.402 | 4,615,285 | -0.03(-0.78%) |
Aug 11, 2006 | 4.514 | 4.529 | 4.402 | 4.436 | 3,675,795 | -0.11(-2.35%) |
Aug 10, 2006 | 4.488 | 4.543 | 4.465 | 4.543 | 3,939,615 | -0.01(-0.32%) |
Aug 09, 2006 | 4.670 | 4.708 | 4.526 | 4.558 | 3,376,268 | -0.05(-1.19%) |
Aug 08, 2006 | 4.584 | 4.693 | 4.552 | 4.612 | 4,113,299 | +0.05(+1.01%) |
Aug 07, 2006 | 4.526 | 4.650 | 4.514 | 4.566 | 2,820,201 | +0.02(+0.38%) |
Aug 04, 2006 | 4.670 | 4.745 | 4.540 | 4.549 | 8,620,768 | -0.07(-1.50%) |
Aug 03, 2006 | 4.448 | 4.644 | 4.448 | 4.618 | 4,886,038 | +0.07(+1.65%) |
Aug 02, 2006 | 4.529 | 4.609 | 4.488 | 4.543 | 7,103,718 | +0.14(+3.08%) |
Aug 01, 2006 | 4.483 | 4.483 | 4.373 | 4.408 | 5,331,862 | -0.08(-1.86%) |
Jul 31, 2006 | 4.552 | 4.566 | 4.465 | 4.491 | 6,200,283 | -0.01(-0.32%) |
Jul 28, 2006 | 4.367 | 4.558 | 4.353 | 4.506 | 6,814,938 | +0.18(+4.13%) |
Jul 27, 2006 | 4.341 | 4.399 | 4.278 | 4.327 | 3,926,441 | +0.05(+1.08%) |
Jul 26, 2006 | 4.255 | 4.335 | 4.191 | 4.281 | 3,756,570 | -0.02(-0.54%) |
Jul 25, 2006 | 4.211 | 4.321 | 4.162 | 4.304 | 5,455,972 | +0.08(+1.77%) |
Jul 24, 2006 | 4.177 | 4.229 | 4.116 | 4.229 | 5,393,570 | +0.11(+2.59%) |
Jul 21, 2006 | 4.284 | 4.292 | 4.093 | 4.122 | 5,658,083 | -0.12(-2.86%) |
Jul 20, 2006 | 4.405 | 4.431 | 4.188 | 4.243 | 5,747,872 | -0.11(-2.58%) |
Jul 19, 2006 | 4.050 | 4.408 | 4.050 | 4.356 | 9,368,893 | +0.29(+7.02%) |
Jul 18, 2006 | 4.096 | 4.134 | 4.004 | 4.070 | 3,863,346 | +0.07(+1.73%) |
Jul 17, 2006 | 4.082 | 4.125 | 3.984 | 4.001 | 4,909,958 | -0.11(-2.67%) |
Jul 14, 2006 | 4.165 | 4.191 | 4.027 | 4.110 | 6,860,006 | -0.06(-1.38%) |
Jul 13, 2006 | 4.298 | 4.315 | 4.110 | 4.168 | 7,103,718 | -0.19(-4.30%) |
Jul 12, 2006 | 4.434 | 4.434 | 4.338 | 4.356 | 6,253,324 | -0.01(-0.20%) |
Jul 11, 2006 | 4.240 | 4.405 | 4.154 | 4.364 | 5,750,645 | +0.07(+1.68%) |
Jul 10, 2006 | 4.312 | 4.361 | 4.255 | 4.292 | 2,112,291 | +0.01(+0.34%) |
Jul 07, 2006 | 4.260 | 4.341 | 4.226 | 4.278 | 4,393,759 | -0.04(-1.00%) |
Jul 06, 2006 | 4.307 | 4.367 | 4.275 | 4.321 | 4,234,982 | +0.02(+0.40%) |
Jul 05, 2006 | 4.333 | 4.373 | 4.217 | 4.304 | 4,766,782 | -0.15(-3.43%) |