Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.371 | 4.402 | 4.348 | 4.369 | 970,658 | -0.02(-0.45%) |
Oct 30, 2006 | 4.360 | 4.423 | 4.347 | 4.388 | 543,148 | +0.01(+0.16%) |
Oct 27, 2006 | 4.386 | 4.430 | 4.372 | 4.382 | 1,236,391 | -0.02(-0.39%) |
Oct 26, 2006 | 4.404 | 4.442 | 4.376 | 4.399 | 606,223 | +0.02(+0.37%) |
Oct 25, 2006 | 4.426 | 4.438 | 4.352 | 4.382 | 478,904 | -0.05(-1.08%) |
Oct 24, 2006 | 4.394 | 4.431 | 4.388 | 4.430 | 770,335 | +0.04(+0.82%) |
Oct 23, 2006 | 4.353 | 4.416 | 4.337 | 4.394 | 687,987 | +0.04(+0.96%) |
Oct 20, 2006 | 4.357 | 4.370 | 4.340 | 4.353 | 175,209 | -0.01(-0.31%) |
Oct 19, 2006 | 4.343 | 4.411 | 4.343 | 4.366 | 409,405 | +0.01(+0.20%) |
Oct 18, 2006 | 4.401 | 4.411 | 4.323 | 4.358 | 545,484 | -0.04(-0.97%) |
Oct 17, 2006 | 4.466 | 4.466 | 4.387 | 4.400 | 394,804 | -0.07(-1.53%) |
Oct 16, 2006 | 4.504 | 4.504 | 4.417 | 4.469 | 777,928 | -0.03(-0.57%) |
Oct 13, 2006 | 4.456 | 4.512 | 4.454 | 4.495 | 1,323,412 | +0.06(+1.43%) |
Oct 12, 2006 | 4.435 | 4.473 | 4.406 | 4.431 | 1,103,233 | +0.01(+0.19%) |
Oct 11, 2006 | 4.354 | 4.507 | 4.354 | 4.423 | 1,652,805 | +0.06(+1.43%) |
Oct 10, 2006 | 4.222 | 4.366 | 4.218 | 4.360 | 775,592 | +0.06(+1.47%) |
Oct 09, 2006 | 4.234 | 4.319 | 4.226 | 4.297 | 587,534 | +0.05(+1.27%) |
Oct 06, 2006 | 4.185 | 4.243 | 4.173 | 4.243 | 602,135 | +0.06(+1.41%) |
Oct 05, 2006 | 4.180 | 4.223 | 4.152 | 4.184 | 1,461,243 | -0.01(-0.16%) |
Oct 04, 2006 | 4.150 | 4.198 | 4.133 | 4.191 | 956,057 | +0.04(+0.99%) |
Oct 03, 2006 | 4.169 | 4.169 | 4.088 | 4.150 | 565,341 | -0.02(-0.53%) |
Oct 02, 2006 | 4.149 | 4.175 | 4.115 | 4.172 | 925,103 | +0.02(+0.56%) |
Sep 29, 2006 | 4.200 | 4.207 | 4.149 | 4.149 | 741,134 | -0.09(-2.10%) |
Sep 28, 2006 | 4.270 | 4.283 | 4.233 | 4.238 | 640,097 | -0.02(-0.40%) |
Sep 27, 2006 | 4.088 | 4.274 | 4.087 | 4.255 | 2,742,021 | -0.03(-0.62%) |
Sep 26, 2006 | 4.318 | 4.388 | 4.201 | 4.281 | 1,270,265 | +0.01(+0.22%) |
Sep 25, 2006 | 4.233 | 4.286 | 4.203 | 4.272 | 548,988 | +0.03(+0.75%) |
Sep 22, 2006 | 4.323 | 4.323 | 4.221 | 4.240 | 398,308 | -0.10(-2.23%) |
Sep 21, 2006 | 4.302 | 4.446 | 4.296 | 4.337 | 1,210,694 | +0.03(+0.80%) |
Sep 20, 2006 | 4.123 | 4.303 | 4.111 | 4.303 | 918,095 | +0.18(+4.47%) |
Sep 19, 2006 | 4.144 | 4.160 | 4.046 | 4.119 | 519,786 | -0.03(-0.62%) |
Sep 18, 2006 | 4.141 | 4.170 | 4.056 | 4.144 | 513,946 | +0.01(+0.17%) |
Sep 15, 2006 | 4.213 | 4.218 | 4.133 | 4.138 | 668,714 | -0.05(-1.29%) |
Sep 14, 2006 | 4.269 | 4.277 | 4.149 | 4.192 | 464,304 | -0.10(-2.31%) |
Sep 13, 2006 | 4.328 | 4.350 | 4.280 | 4.291 | 548,988 | -0.03(-0.79%) |
Sep 12, 2006 | 4.183 | 4.334 | 4.183 | 4.325 | 1,704,200 | +0.10(+2.45%) |
Sep 11, 2006 | 4.234 | 4.234 | 4.138 | 4.222 | 607,975 | -0.03(-0.70%) |
Sep 08, 2006 | 4.339 | 4.339 | 4.233 | 4.251 | 711,932 | -0.08(-1.95%) |
Sep 07, 2006 | 4.344 | 4.352 | 4.268 | 4.336 | 545,484 | -0.01(-0.18%) |
Sep 06, 2006 | 4.311 | 4.355 | 4.263 | 4.344 | 695,579 | -0.00(-0.04%) |
Sep 05, 2006 | 4.406 | 4.406 | 4.289 | 4.346 | 698,500 | -0.06(-1.36%) |
Sep 01, 2006 | 4.315 | 4.433 | 4.290 | 4.406 | 1,168,644 | +0.13(+3.00%) |
Aug 31, 2006 | 4.204 | 4.324 | 4.204 | 4.277 | 949,049 | +0.07(+1.73%) |
Aug 30, 2006 | 4.229 | 4.233 | 4.149 | 4.204 | 345,161 | +0.00(+0.08%) |
Aug 29, 2006 | 4.150 | 4.221 | 4.128 | 4.201 | 853,268 | +0.05(+1.26%) |
Aug 28, 2006 | 4.099 | 4.156 | 4.065 | 4.149 | 352,754 | +0.05(+1.21%) |
Aug 25, 2006 | 4.075 | 4.123 | 4.073 | 4.099 | 211,418 | +0.01(+0.27%) |
Aug 24, 2006 | 4.169 | 4.175 | 4.077 | 4.088 | 515,698 | -0.09(-2.15%) |
Aug 23, 2006 | 4.229 | 4.281 | 4.084 | 4.178 | 867,868 | -0.01(-0.18%) |
Aug 22, 2006 | 4.131 | 4.198 | 4.126 | 4.186 | 546,652 | +0.04(+1.05%) |
Aug 21, 2006 | 4.140 | 4.172 | 4.119 | 4.142 | 387,796 | -0.01(-0.35%) |
Aug 18, 2006 | 4.168 | 4.198 | 4.118 | 4.156 | 579,942 | -0.03(-0.80%) |
Aug 17, 2006 | 4.170 | 4.193 | 4.128 | 4.190 | 574,101 | +0.02(+0.47%) |
Aug 16, 2006 | 4.134 | 4.199 | 4.115 | 4.170 | 639,513 | +0.06(+1.39%) |
Aug 15, 2006 | 3.982 | 4.113 | 3.979 | 4.113 | 1,043,661 | +0.14(+3.51%) |
Aug 14, 2006 | 3.949 | 3.984 | 3.921 | 3.973 | 550,156 | +0.02(+0.61%) |
Aug 11, 2006 | 4.007 | 4.019 | 3.936 | 3.949 | 356,258 | -0.06(-1.58%) |
Aug 10, 2006 | 3.941 | 4.032 | 3.913 | 4.013 | 1,112,577 | -0.00(-0.02%) |
Aug 09, 2006 | 4.048 | 4.050 | 4.003 | 4.013 | 555,412 | -0.03(-0.78%) |
Aug 08, 2006 | 4.127 | 4.132 | 4.037 | 4.045 | 1,225,295 | -0.11(-2.58%) |
Aug 07, 2006 | 4.084 | 4.172 | 4.024 | 4.152 | 1,230,551 | +0.06(+1.38%) |
Aug 04, 2006 | 4.076 | 4.225 | 4.063 | 4.096 | 3,184,716 | +0.04(+1.10%) |
Aug 03, 2006 | 3.811 | 4.051 | 3.799 | 4.051 | 5,211,885 | +0.35(+9.54%) |
Aug 02, 2006 | 3.628 | 3.698 | 3.596 | 3.698 | 1,622,435 | +0.07(+2.01%) |