Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.553 | 4.613 | 4.400 | 4.417 | 3,664,397 | -0.15(-3.35%) |
Sep 28, 2006 | 4.519 | 4.638 | 4.391 | 4.570 | 3,982,258 | +0.06(+1.32%) |
Sep 27, 2006 | 4.647 | 4.749 | 4.493 | 4.511 | 4,768,438 | -0.15(-3.28%) |
Sep 26, 2006 | 4.710 | 4.774 | 4.630 | 4.664 | 5,920,996 | -0.03(-0.72%) |
Sep 25, 2006 | 4.621 | 4.757 | 4.511 | 4.698 | 4,147,367 | +0.16(+3.56%) |
Sep 22, 2006 | 4.519 | 4.604 | 4.442 | 4.536 | 5,274,282 | -0.01(-0.19%) |
Sep 21, 2006 | 4.766 | 4.766 | 4.511 | 4.545 | 5,669,480 | -0.34(-6.97%) |
Sep 20, 2006 | 4.596 | 4.936 | 4.562 | 4.885 | 9,039,601 | +0.33(+7.29%) |
Sep 19, 2006 | 4.545 | 4.681 | 4.493 | 4.553 | 5,132,774 | +0.05(+1.13%) |
Sep 18, 2006 | 4.570 | 4.596 | 4.476 | 4.502 | 8,078,225 | -0.08(-1.67%) |
Sep 15, 2006 | 4.651 | 4.672 | 4.554 | 4.579 | 11,643,918 | +0.06(+1.32%) |
Sep 14, 2006 | 4.128 | 4.595 | 4.111 | 4.519 | 11,427,428 | +0.37(+8.81%) |
Sep 13, 2006 | 4.238 | 4.323 | 4.136 | 4.153 | 4,310,901 | -0.09(-2.01%) |
Sep 12, 2006 | 4.034 | 4.238 | 4.034 | 4.238 | 3,294,699 | +0.18(+4.40%) |
Sep 11, 2006 | 4.025 | 4.076 | 3.872 | 4.059 | 3,508,826 | +0.00(+0.00%) |
Sep 08, 2006 | 4.017 | 4.076 | 3.991 | 4.059 | 1,968,113 | +0.05(+1.27%) |
Sep 07, 2006 | 3.957 | 4.059 | 3.847 | 4.008 | 4,065,031 | +0.05(+1.29%) |
Sep 06, 2006 | 4.298 | 4.306 | 3.949 | 3.957 | 5,491,686 | -0.38(-8.82%) |
Sep 05, 2006 | 4.170 | 4.340 | 4.102 | 4.340 | 3,694,746 | +0.16(+3.87%) |
Sep 01, 2006 | 3.974 | 4.255 | 3.898 | 4.179 | 4,723,231 | +0.24(+6.05%) |
Aug 31, 2006 | 4.025 | 4.042 | 3.915 | 3.940 | 3,284,635 | -0.08(-1.91%) |
Aug 30, 2006 | 4.051 | 4.068 | 3.940 | 4.017 | 3,504,584 | -0.02(-0.42%) |
Aug 29, 2006 | 3.932 | 4.051 | 3.838 | 4.034 | 4,187,555 | +0.12(+3.04%) |
Aug 28, 2006 | 3.872 | 3.932 | 3.821 | 3.915 | 2,185,580 | +0.07(+1.77%) |
Aug 25, 2006 | 3.719 | 3.864 | 3.719 | 3.847 | 3,647,526 | +0.12(+3.20%) |
Aug 24, 2006 | 3.702 | 3.736 | 3.642 | 3.728 | 2,419,347 | +0.03(+0.69%) |
Aug 23, 2006 | 3.813 | 3.872 | 3.676 | 3.702 | 3,395,608 | -0.12(-3.12%) |
Aug 22, 2006 | 3.847 | 3.906 | 3.787 | 3.821 | 2,516,175 | -0.05(-1.32%) |
Aug 21, 2006 | 3.932 | 3.932 | 3.796 | 3.872 | 1,817,997 | -0.09(-2.15%) |
Aug 18, 2006 | 3.957 | 3.991 | 3.830 | 3.957 | 2,927,412 | +0.00(+0.00%) |
Aug 17, 2006 | 3.957 | 4.068 | 3.906 | 3.957 | 4,021,934 | -0.03(-0.85%) |
Aug 16, 2006 | 3.898 | 4.008 | 3.796 | 3.991 | 3,265,787 | +0.12(+3.08%) |
Aug 15, 2006 | 3.762 | 3.872 | 3.745 | 3.872 | 2,199,462 | +0.16(+4.36%) |
Aug 14, 2006 | 3.634 | 3.762 | 3.625 | 3.711 | 2,710,286 | +0.11(+3.07%) |
Aug 11, 2006 | 3.676 | 3.702 | 3.540 | 3.600 | 2,544,420 | -0.10(-2.76%) |
Aug 10, 2006 | 3.642 | 3.745 | 3.591 | 3.702 | 1,796,686 | +0.05(+1.40%) |
Aug 09, 2006 | 3.787 | 3.830 | 3.634 | 3.651 | 3,329,498 | -0.07(-1.83%) |
Aug 08, 2006 | 3.753 | 3.804 | 3.702 | 3.719 | 2,585,372 | -0.03(-0.91%) |
Aug 07, 2006 | 3.745 | 3.830 | 3.668 | 3.753 | 2,405,578 | -0.03(-0.68%) |
Aug 04, 2006 | 3.830 | 3.864 | 3.617 | 3.779 | 5,770,560 | -0.03(-0.67%) |
Aug 03, 2006 | 3.702 | 3.813 | 3.642 | 3.804 | 6,182,071 | +0.06(+1.59%) |
Aug 02, 2006 | 3.608 | 3.753 | 3.600 | 3.745 | 4,158,750 | +0.14(+3.77%) |
Aug 01, 2006 | 3.702 | 3.745 | 3.583 | 3.608 | 2,667,756 | -0.13(-3.42%) |
Jul 31, 2006 | 3.779 | 3.787 | 3.659 | 3.736 | 4,215,016 | +0.00(+0.00%) |
Jul 28, 2006 | 3.600 | 3.753 | 3.574 | 3.736 | 3,998,255 | +0.15(+4.28%) |
Jul 27, 2006 | 3.787 | 3.804 | 3.566 | 3.583 | 3,490,878 | -0.17(-4.54%) |
Jul 26, 2006 | 3.540 | 3.787 | 3.523 | 3.753 | 6,570,529 | +0.19(+5.25%) |
Jul 25, 2006 | 3.557 | 3.642 | 3.481 | 3.566 | 5,648,526 | +0.10(+2.95%) |
Jul 24, 2006 | 3.489 | 3.591 | 3.430 | 3.464 | 7,378,407 | -0.03(-0.73%) |
Jul 21, 2006 | 3.872 | 3.617 | 3.438 | 3.489 | 14,520,543 | -0.38(-9.89%) |
Jul 20, 2006 | 4.247 | 4.400 | 3.796 | 3.872 | 13,713,050 | -0.08(-1.94%) |
Jul 19, 2006 | 3.974 | 4.017 | 3.906 | 3.949 | 6,355,040 | +0.00(+0.00%) |
Jul 18, 2006 | 4.034 | 4.068 | 3.838 | 3.949 | 5,392,348 | -0.04(-1.07%) |
Jul 17, 2006 | 4.085 | 4.162 | 3.991 | 3.991 | 2,615,065 | -0.08(-1.88%) |
Jul 14, 2006 | 3.949 | 4.093 | 3.932 | 4.068 | 4,085,159 | +0.11(+2.80%) |
Jul 13, 2006 | 4.093 | 4.136 | 3.906 | 3.957 | 8,462,096 | -0.18(-4.32%) |
Jul 12, 2006 | 4.315 | 4.391 | 4.128 | 4.136 | 4,401,514 | -0.21(-4.89%) |
Jul 11, 2006 | 4.230 | 4.357 | 4.145 | 4.349 | 5,173,687 | +0.13(+3.02%) |
Jul 10, 2006 | 4.425 | 4.442 | 4.204 | 4.221 | 4,641,388 | -0.17(-3.88%) |
Jul 07, 2006 | 4.596 | 4.621 | 4.315 | 4.391 | 5,639,842 | -0.21(-4.62%) |
Jul 06, 2006 | 4.630 | 4.723 | 4.596 | 4.604 | 3,342,514 | -0.03(-0.55%) |
Jul 05, 2006 | 4.596 | 4.681 | 4.579 | 4.630 | 1,779,316 | -0.03(-0.73%) |