Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.487 | 4.487 | 4.401 | 4.424 | 157,469 | -0.06(-1.40%) |
Sep 28, 2006 | 4.458 | 4.487 | 4.384 | 4.487 | 230,605 | +0.06(+1.29%) |
Sep 27, 2006 | 4.487 | 4.515 | 4.378 | 4.429 | 546,069 | -0.03(-0.77%) |
Sep 26, 2006 | 4.184 | 4.492 | 4.167 | 4.464 | 354,656 | +0.28(+6.69%) |
Sep 25, 2006 | 4.178 | 4.201 | 4.172 | 4.184 | 88,532 | -0.02(-0.41%) |
Sep 22, 2006 | 4.201 | 4.229 | 4.172 | 4.201 | 77,685 | +0.01(+0.27%) |
Sep 21, 2006 | 4.212 | 4.252 | 4.161 | 4.189 | 198,411 | -0.06(-1.35%) |
Sep 20, 2006 | 4.252 | 4.258 | 4.224 | 4.247 | 74,710 | +0.01(+0.27%) |
Sep 19, 2006 | 4.212 | 4.281 | 4.212 | 4.235 | 109,703 | -0.03(-0.67%) |
Sep 18, 2006 | 4.287 | 4.315 | 4.229 | 4.264 | 105,854 | -0.02(-0.53%) |
Sep 15, 2006 | 4.252 | 4.298 | 4.241 | 4.287 | 84,333 | +0.01(+0.27%) |
Sep 14, 2006 | 4.218 | 4.304 | 4.218 | 4.275 | 105,329 | +0.02(+0.54%) |
Sep 13, 2006 | 4.172 | 4.269 | 4.172 | 4.252 | 145,571 | +0.06(+1.36%) |
Sep 12, 2006 | 4.218 | 4.218 | 4.172 | 4.195 | 131,574 | -0.01(-0.14%) |
Sep 11, 2006 | 4.201 | 4.235 | 4.178 | 4.201 | 195,437 | +0.00(+0.00%) |
Sep 08, 2006 | 4.207 | 4.229 | 4.184 | 4.201 | 174,266 | -0.01(-0.14%) |
Sep 07, 2006 | 4.161 | 4.229 | 4.161 | 4.207 | 206,460 | +0.00(+0.00%) |
Sep 06, 2006 | 4.201 | 4.275 | 4.178 | 4.207 | 139,798 | -0.02(-0.54%) |
Sep 05, 2006 | 4.218 | 4.258 | 4.201 | 4.229 | 111,803 | -0.01(-0.27%) |
Sep 01, 2006 | 4.218 | 4.309 | 4.207 | 4.241 | 173,391 | -0.05(-1.07%) |
Aug 31, 2006 | 4.247 | 4.292 | 4.207 | 4.287 | 127,550 | +0.04(+0.94%) |
Aug 30, 2006 | 4.287 | 4.344 | 4.229 | 4.247 | 155,894 | -0.10(-2.24%) |
Aug 29, 2006 | 4.229 | 4.344 | 4.229 | 4.344 | 116,177 | +0.10(+2.29%) |
Aug 28, 2006 | 4.212 | 4.344 | 4.201 | 4.247 | 180,390 | +0.00(+0.00%) |
Aug 25, 2006 | 4.201 | 4.292 | 4.201 | 4.247 | 312,489 | +0.01(+0.13%) |
Aug 24, 2006 | 4.201 | 4.241 | 4.172 | 4.241 | 345,558 | +0.07(+1.78%) |
Aug 23, 2006 | 4.081 | 4.172 | 4.058 | 4.167 | 183,714 | +0.11(+2.68%) |
Aug 22, 2006 | 4.001 | 4.069 | 4.001 | 4.058 | 133,674 | +0.05(+1.14%) |
Aug 21, 2006 | 4.001 | 4.018 | 4.001 | 4.012 | 90,107 | +0.01(+0.14%) |
Aug 18, 2006 | 4.001 | 4.018 | 3.966 | 4.006 | 122,826 | +0.01(+0.29%) |
Aug 17, 2006 | 3.886 | 4.001 | 3.858 | 3.995 | 177,415 | +0.07(+1.90%) |
Aug 16, 2006 | 3.881 | 3.995 | 3.881 | 3.921 | 106,554 | +0.02(+0.59%) |
Aug 15, 2006 | 3.926 | 3.949 | 3.881 | 3.898 | 96,931 | -0.02(-0.44%) |
Aug 14, 2006 | 3.858 | 3.932 | 3.829 | 3.915 | 142,247 | +0.07(+1.93%) |
Aug 11, 2006 | 3.806 | 3.864 | 3.784 | 3.841 | 110,403 | +0.01(+0.15%) |
Aug 10, 2006 | 3.778 | 3.852 | 3.772 | 3.835 | 143,822 | +0.00(+0.00%) |
Aug 09, 2006 | 3.829 | 3.892 | 3.749 | 3.835 | 158,869 | -0.02(-0.44%) |
Aug 08, 2006 | 3.772 | 3.875 | 3.715 | 3.852 | 194,912 | +0.05(+1.35%) |
Aug 07, 2006 | 3.658 | 3.806 | 3.658 | 3.801 | 154,845 | +0.14(+3.91%) |
Aug 04, 2006 | 3.846 | 3.892 | 3.658 | 3.658 | 188,263 | -0.23(-6.02%) |
Aug 03, 2006 | 3.732 | 3.909 | 3.721 | 3.892 | 188,438 | +0.17(+4.61%) |
Aug 02, 2006 | 3.772 | 3.829 | 3.686 | 3.721 | 157,994 | -0.06(-1.66%) |
Aug 01, 2006 | 3.801 | 3.818 | 3.629 | 3.784 | 340,659 | -0.03(-0.75%) |
Jul 31, 2006 | 3.572 | 3.812 | 3.566 | 3.812 | 394,199 | +0.29(+8.28%) |
Jul 28, 2006 | 3.578 | 3.601 | 3.452 | 3.521 | 254,225 | -0.08(-2.22%) |
Jul 27, 2006 | 3.572 | 3.646 | 3.532 | 3.601 | 396,473 | +0.06(+1.61%) |
Jul 26, 2006 | 3.475 | 3.572 | 3.429 | 3.544 | 328,411 | +0.08(+2.31%) |
Jul 25, 2006 | 3.355 | 3.475 | 3.258 | 3.464 | 317,213 | +0.14(+4.12%) |
Jul 24, 2006 | 3.258 | 3.361 | 3.212 | 3.326 | 255,800 | +0.08(+2.46%) |
Jul 21, 2006 | 3.269 | 3.286 | 3.212 | 3.246 | 152,745 | -0.04(-1.22%) |
Jul 20, 2006 | 3.315 | 3.332 | 3.275 | 3.286 | 167,792 | -0.08(-2.38%) |
Jul 19, 2006 | 3.332 | 3.366 | 3.321 | 3.366 | 137,873 | +0.05(+1.55%) |
Jul 18, 2006 | 3.286 | 3.366 | 3.263 | 3.315 | 158,519 | +0.01(+0.35%) |
Jul 17, 2006 | 3.361 | 3.361 | 3.286 | 3.303 | 159,219 | -0.06(-1.87%) |
Jul 14, 2006 | 3.372 | 3.401 | 3.246 | 3.366 | 268,398 | -0.01(-0.34%) |
Jul 13, 2006 | 3.504 | 3.504 | 3.315 | 3.378 | 321,413 | -0.11(-3.11%) |
Jul 12, 2006 | 3.544 | 3.568 | 3.458 | 3.486 | 380,551 | -0.03(-0.97%) |
Jul 11, 2006 | 3.424 | 3.544 | 3.384 | 3.521 | 301,116 | +0.11(+3.18%) |
Jul 10, 2006 | 3.429 | 3.458 | 3.372 | 3.412 | 237,254 | -0.01(-0.33%) |
Jul 07, 2006 | 3.406 | 3.429 | 3.326 | 3.424 | 166,392 | +0.00(+0.00%) |
Jul 06, 2006 | 3.521 | 3.529 | 3.389 | 3.424 | 302,866 | -0.07(-2.12%) |
Jul 05, 2006 | 3.441 | 3.515 | 3.349 | 3.498 | 284,320 | +0.07(+2.00%) |