Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.370 | 4.401 | 4.347 | 4.368 | 970,901 | -0.02(-0.45%) |
Oct 30, 2006 | 4.359 | 4.422 | 4.346 | 4.387 | 543,284 | +0.01(+0.16%) |
Oct 27, 2006 | 4.385 | 4.428 | 4.371 | 4.381 | 1,236,701 | -0.02(-0.39%) |
Oct 26, 2006 | 4.403 | 4.440 | 4.375 | 4.398 | 606,375 | +0.02(+0.37%) |
Oct 25, 2006 | 4.425 | 4.437 | 4.351 | 4.381 | 479,024 | -0.05(-1.08%) |
Oct 24, 2006 | 4.393 | 4.430 | 4.387 | 4.429 | 770,528 | +0.04(+0.82%) |
Oct 23, 2006 | 4.351 | 4.415 | 4.336 | 4.393 | 688,160 | +0.04(+0.96%) |
Oct 20, 2006 | 4.356 | 4.369 | 4.339 | 4.351 | 175,252 | -0.01(-0.31%) |
Oct 19, 2006 | 4.342 | 4.410 | 4.342 | 4.365 | 409,507 | +0.01(+0.20%) |
Oct 18, 2006 | 4.400 | 4.410 | 4.322 | 4.357 | 545,620 | -0.04(-0.97%) |
Oct 17, 2006 | 4.464 | 4.464 | 4.386 | 4.399 | 394,903 | -0.07(-1.53%) |
Oct 16, 2006 | 4.503 | 4.503 | 4.416 | 4.468 | 778,123 | -0.03(-0.57%) |
Oct 13, 2006 | 4.455 | 4.511 | 4.453 | 4.494 | 1,323,744 | +0.06(+1.43%) |
Oct 12, 2006 | 4.434 | 4.472 | 4.404 | 4.430 | 1,103,509 | +0.01(+0.19%) |
Oct 11, 2006 | 4.353 | 4.505 | 4.353 | 4.422 | 1,653,219 | +0.06(+1.43%) |
Oct 10, 2006 | 4.221 | 4.365 | 4.217 | 4.359 | 775,786 | +0.06(+1.47%) |
Oct 09, 2006 | 4.232 | 4.318 | 4.225 | 4.296 | 587,681 | +0.05(+1.27%) |
Oct 06, 2006 | 4.184 | 4.242 | 4.172 | 4.242 | 602,286 | +0.06(+1.41%) |
Oct 05, 2006 | 4.179 | 4.222 | 4.151 | 4.183 | 1,461,609 | -0.01(-0.16%) |
Oct 04, 2006 | 4.149 | 4.197 | 4.132 | 4.190 | 956,297 | +0.04(+0.99%) |
Oct 03, 2006 | 4.168 | 4.168 | 4.087 | 4.149 | 565,482 | -0.02(-0.53%) |
Oct 02, 2006 | 4.148 | 4.174 | 4.113 | 4.171 | 925,335 | +0.02(+0.56%) |
Sep 29, 2006 | 4.199 | 4.206 | 4.148 | 4.148 | 741,320 | -0.09(-2.10%) |
Sep 28, 2006 | 4.269 | 4.282 | 4.232 | 4.237 | 640,257 | -0.02(-0.40%) |
Sep 27, 2006 | 4.087 | 4.273 | 4.086 | 4.254 | 2,742,709 | -0.03(-0.62%) |
Sep 26, 2006 | 4.317 | 4.387 | 4.200 | 4.280 | 1,270,584 | +0.01(+0.22%) |
Sep 25, 2006 | 4.232 | 4.285 | 4.202 | 4.271 | 549,126 | +0.03(+0.75%) |
Sep 22, 2006 | 4.322 | 4.322 | 4.220 | 4.239 | 398,408 | -0.10(-2.23%) |
Sep 21, 2006 | 4.301 | 4.445 | 4.295 | 4.336 | 1,210,998 | +0.03(+0.80%) |
Sep 20, 2006 | 4.122 | 4.302 | 4.110 | 4.302 | 918,325 | +0.18(+4.47%) |
Sep 19, 2006 | 4.143 | 4.159 | 4.045 | 4.118 | 519,917 | -0.03(-0.62%) |
Sep 18, 2006 | 4.140 | 4.169 | 4.055 | 4.143 | 514,075 | +0.01(+0.17%) |
Sep 15, 2006 | 4.212 | 4.217 | 4.132 | 4.137 | 668,882 | -0.05(-1.29%) |
Sep 14, 2006 | 4.268 | 4.276 | 4.148 | 4.191 | 464,420 | -0.10(-2.31%) |
Sep 13, 2006 | 4.327 | 4.349 | 4.279 | 4.290 | 549,126 | -0.03(-0.79%) |
Sep 12, 2006 | 4.182 | 4.333 | 4.182 | 4.324 | 1,704,627 | +0.10(+2.45%) |
Sep 11, 2006 | 4.233 | 4.233 | 4.137 | 4.220 | 608,127 | -0.03(-0.70%) |
Sep 08, 2006 | 4.338 | 4.338 | 4.232 | 4.250 | 712,111 | -0.08(-1.95%) |
Sep 07, 2006 | 4.343 | 4.351 | 4.267 | 4.335 | 545,620 | -0.01(-0.18%) |
Sep 06, 2006 | 4.310 | 4.354 | 4.262 | 4.343 | 695,754 | -0.00(-0.04%) |
Sep 05, 2006 | 4.405 | 4.405 | 4.288 | 4.345 | 698,675 | -0.06(-1.36%) |
Sep 01, 2006 | 4.314 | 4.432 | 4.289 | 4.404 | 1,168,937 | +0.13(+3.00%) |
Aug 31, 2006 | 4.202 | 4.323 | 4.202 | 4.276 | 949,287 | +0.07(+1.73%) |
Aug 30, 2006 | 4.228 | 4.232 | 4.148 | 4.203 | 345,248 | +0.00(+0.08%) |
Aug 29, 2006 | 4.149 | 4.220 | 4.127 | 4.200 | 853,482 | +0.05(+1.26%) |
Aug 28, 2006 | 4.098 | 4.155 | 4.064 | 4.148 | 352,842 | +0.05(+1.21%) |
Aug 25, 2006 | 4.074 | 4.122 | 4.072 | 4.098 | 211,471 | +0.01(+0.27%) |
Aug 24, 2006 | 4.168 | 4.174 | 4.076 | 4.087 | 515,827 | -0.09(-2.15%) |
Aug 23, 2006 | 4.228 | 4.280 | 4.083 | 4.177 | 868,086 | -0.01(-0.18%) |
Aug 22, 2006 | 4.130 | 4.197 | 4.125 | 4.185 | 546,789 | +0.04(+1.05%) |
Aug 21, 2006 | 4.139 | 4.171 | 4.118 | 4.141 | 387,893 | -0.01(-0.35%) |
Aug 18, 2006 | 4.167 | 4.197 | 4.117 | 4.155 | 580,087 | -0.03(-0.80%) |
Aug 17, 2006 | 4.169 | 4.192 | 4.127 | 4.189 | 574,245 | +0.02(+0.47%) |
Aug 16, 2006 | 4.133 | 4.198 | 4.114 | 4.169 | 639,673 | +0.06(+1.39%) |
Aug 15, 2006 | 3.981 | 4.112 | 3.978 | 4.112 | 1,043,923 | +0.14(+3.51%) |
Aug 14, 2006 | 3.948 | 3.983 | 3.920 | 3.972 | 550,294 | +0.02(+0.61%) |
Aug 11, 2006 | 4.006 | 4.018 | 3.935 | 3.948 | 356,347 | -0.06(-1.58%) |
Aug 10, 2006 | 3.940 | 4.031 | 3.912 | 4.012 | 1,112,856 | -0.00(-0.02%) |
Aug 09, 2006 | 4.047 | 4.049 | 4.002 | 4.012 | 555,551 | -0.03(-0.78%) |
Aug 08, 2006 | 4.125 | 4.131 | 4.036 | 4.044 | 1,225,602 | -0.11(-2.58%) |
Aug 07, 2006 | 4.083 | 4.171 | 4.023 | 4.151 | 1,230,860 | +0.06(+1.38%) |
Aug 04, 2006 | 4.075 | 4.224 | 4.062 | 4.095 | 3,185,515 | +0.04(+1.10%) |
Aug 03, 2006 | 3.810 | 4.050 | 3.798 | 4.050 | 5,213,192 | +0.35(+9.54%) |
Aug 02, 2006 | 3.627 | 3.698 | 3.595 | 3.698 | 1,622,842 | +0.07(+2.01%) |