Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.859 | 3.859 | 3.853 | 3.853 | 9,119 | -0.01(-0.16%) |
Oct 30, 2006 | 3.865 | 3.868 | 3.856 | 3.859 | 10,748 | +0.01(+0.16%) |
Oct 27, 2006 | 3.868 | 3.881 | 3.853 | 3.853 | 3,257 | +0.02(+0.40%) |
Oct 26, 2006 | 3.807 | 3.853 | 3.807 | 3.838 | 41,691 | +0.03(+0.89%) |
Oct 25, 2006 | 3.767 | 3.804 | 3.767 | 3.804 | 4,885 | +0.04(+1.14%) |
Oct 24, 2006 | 3.761 | 3.764 | 3.700 | 3.761 | 25,405 | -0.03(-0.81%) |
Oct 23, 2006 | 3.822 | 3.822 | 3.779 | 3.792 | 9,119 | -0.04(-1.04%) |
Oct 20, 2006 | 3.853 | 3.853 | 3.810 | 3.832 | 12,377 | -0.04(-1.11%) |
Oct 19, 2006 | 3.868 | 3.884 | 3.853 | 3.875 | 4,885 | -0.00(-0.08%) |
Oct 18, 2006 | 3.915 | 3.921 | 3.878 | 3.878 | 8,794 | -0.06(-1.48%) |
Oct 17, 2006 | 3.945 | 3.957 | 3.936 | 3.936 | 11,074 | -0.01(-0.23%) |
Oct 16, 2006 | 3.933 | 3.945 | 3.930 | 3.945 | 4,234 | +0.00(+0.00%) |
Oct 13, 2006 | 3.945 | 3.945 | 3.930 | 3.945 | 4,234 | -0.01(-0.31%) |
Oct 12, 2006 | 3.945 | 3.961 | 3.918 | 3.957 | 10,097 | -0.00(-0.08%) |
Oct 11, 2006 | 3.961 | 3.961 | 3.961 | 3.961 | 1,628 | +0.02(+0.47%) |
Oct 10, 2006 | 3.915 | 3.942 | 3.899 | 3.942 | 8,468 | +0.01(+0.31%) |
Oct 09, 2006 | 3.930 | 3.945 | 3.930 | 3.930 | 11,725 | -0.02(-0.39%) |
Oct 06, 2006 | 3.899 | 3.945 | 3.899 | 3.945 | 5,862 | +0.05(+1.34%) |
Oct 05, 2006 | 3.899 | 3.927 | 3.893 | 3.893 | 28,988 | -0.02(-0.63%) |
Oct 04, 2006 | 3.838 | 3.930 | 3.838 | 3.918 | 18,239 | +0.11(+2.82%) |
Oct 03, 2006 | 3.807 | 3.838 | 3.807 | 3.810 | 52,765 | +0.01(+0.16%) |
Oct 02, 2006 | 3.795 | 3.829 | 3.795 | 3.804 | 7,817 | +0.00(+0.10%) |
Sep 29, 2006 | 3.807 | 3.838 | 3.780 | 3.800 | 13,354 | +0.02(+0.64%) |
Sep 28, 2006 | 3.730 | 3.776 | 3.730 | 3.776 | 11,399 | +0.06(+1.55%) |
Sep 27, 2006 | 3.730 | 3.746 | 3.719 | 3.719 | 9,119 | -0.03(-0.72%) |
Sep 26, 2006 | 3.700 | 3.746 | 3.700 | 3.746 | 20,194 | +0.03(+0.83%) |
Sep 25, 2006 | 3.684 | 3.727 | 3.684 | 3.715 | 18,239 | +0.04(+1.00%) |
Sep 22, 2006 | 3.678 | 3.678 | 3.678 | 3.678 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.678 | 3.678 | 3.678 | 3.678 | 1,628 | +0.00(+0.08%) |
Sep 20, 2006 | 3.669 | 3.690 | 3.657 | 3.675 | 15,634 | -0.01(-0.25%) |
Sep 19, 2006 | 3.669 | 3.684 | 3.669 | 3.684 | 2,931 | +0.00(+0.00%) |
Sep 18, 2006 | 3.693 | 3.703 | 3.672 | 3.684 | 11,399 | -0.02(-0.46%) |
Sep 15, 2006 | 3.730 | 3.730 | 3.700 | 3.701 | 18,239 | +0.00(+0.04%) |
Sep 14, 2006 | 3.684 | 3.700 | 3.684 | 3.700 | 4,559 | +0.00(+0.00%) |
Sep 13, 2006 | 3.638 | 3.700 | 3.607 | 3.700 | 13,028 | +0.06(+1.69%) |
Sep 12, 2006 | 3.549 | 3.638 | 3.549 | 3.638 | 27,685 | +0.07(+2.07%) |
Sep 11, 2006 | 3.623 | 3.650 | 3.485 | 3.564 | 42,016 | -0.10(-2.76%) |
Sep 08, 2006 | 3.604 | 3.666 | 3.604 | 3.666 | 9,119 | +0.05(+1.27%) |
Sep 07, 2006 | 3.650 | 3.650 | 3.598 | 3.620 | 9,119 | -0.05(-1.26%) |
Sep 06, 2006 | 3.654 | 3.666 | 3.617 | 3.666 | 18,891 | -0.02(-0.42%) |
Sep 05, 2006 | 3.681 | 3.697 | 3.675 | 3.681 | 5,537 | +0.00(+0.00%) |
Sep 01, 2006 | 3.638 | 3.681 | 3.607 | 3.681 | 60,256 | +0.07(+2.04%) |
Aug 31, 2006 | 3.589 | 3.617 | 3.589 | 3.607 | 9,119 | -0.01(-0.34%) |
Aug 30, 2006 | 3.577 | 3.623 | 3.564 | 3.620 | 28,662 | +0.03(+0.94%) |
Aug 29, 2006 | 3.592 | 3.601 | 3.586 | 3.586 | 3,257 | -0.03(-0.93%) |
Aug 28, 2006 | 3.607 | 3.620 | 3.607 | 3.620 | 977 | +0.01(+0.34%) |
Aug 25, 2006 | 3.604 | 3.607 | 3.604 | 3.607 | 977 | +0.01(+0.26%) |
Aug 24, 2006 | 3.607 | 3.620 | 3.594 | 3.598 | 5,211 | -0.02(-0.68%) |
Aug 23, 2006 | 3.761 | 3.761 | 3.623 | 3.623 | 14,005 | -0.15(-4.07%) |
Aug 22, 2006 | 3.755 | 3.776 | 3.746 | 3.776 | 9,119 | +0.03(+0.82%) |
Aug 21, 2006 | 3.700 | 3.746 | 3.700 | 3.746 | 4,559 | +0.02(+0.41%) |
Aug 18, 2006 | 3.730 | 3.730 | 3.727 | 3.730 | 5,537 | -0.01(-0.16%) |
Aug 17, 2006 | 3.736 | 3.736 | 3.736 | 3.736 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.746 | 3.752 | 3.733 | 3.736 | 4,885 | -0.02(-0.49%) |
Aug 15, 2006 | 3.767 | 3.776 | 3.749 | 3.755 | 14,005 | -0.03(-0.73%) |
Aug 14, 2006 | 3.792 | 3.792 | 3.779 | 3.782 | 3,908 | -0.01(-0.24%) |
Aug 11, 2006 | 3.792 | 3.792 | 3.792 | 3.792 | 1,628 | -0.02(-0.40%) |
Aug 10, 2006 | 3.782 | 3.807 | 3.782 | 3.807 | 5,537 | -0.04(-1.04%) |
Aug 09, 2006 | 3.838 | 3.847 | 3.838 | 3.847 | 1,302 | -0.01(-0.16%) |
Aug 08, 2006 | 3.822 | 3.853 | 3.822 | 3.853 | 7,165 | +0.01(+0.16%) |
Aug 07, 2006 | 3.829 | 3.847 | 3.829 | 3.847 | 4,234 | +0.06(+1.46%) |
Aug 04, 2006 | 3.838 | 3.838 | 3.786 | 3.792 | 16,285 | -0.10(-2.45%) |
Aug 03, 2006 | 3.991 | 3.991 | 3.887 | 3.887 | 95,433 | -0.09(-2.24%) |
Aug 02, 2006 | 3.657 | 4.007 | 3.647 | 3.976 | 71,005 | +0.32(+8.73%) |