Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.176 | 4.183 | 4.125 | 4.125 | 745,382 | -0.09(-2.10%) |
Sep 28, 2006 | 4.246 | 4.259 | 4.209 | 4.214 | 643,766 | -0.02(-0.40%) |
Sep 27, 2006 | 4.065 | 4.249 | 4.064 | 4.231 | 2,757,738 | -0.03(-0.62%) |
Sep 26, 2006 | 4.294 | 4.363 | 4.177 | 4.257 | 1,277,546 | +0.01(+0.22%) |
Sep 25, 2006 | 4.209 | 4.261 | 4.179 | 4.248 | 552,135 | +0.03(+0.75%) |
Sep 22, 2006 | 4.299 | 4.299 | 4.197 | 4.216 | 400,591 | -0.10(-2.23%) |
Sep 21, 2006 | 4.277 | 4.420 | 4.272 | 4.312 | 1,217,634 | +0.03(+0.80%) |
Sep 20, 2006 | 4.100 | 4.278 | 4.088 | 4.278 | 923,357 | +0.18(+4.47%) |
Sep 19, 2006 | 4.121 | 4.136 | 4.023 | 4.095 | 522,766 | -0.03(-0.62%) |
Sep 18, 2006 | 4.117 | 4.146 | 4.033 | 4.121 | 516,892 | +0.01(+0.17%) |
Sep 15, 2006 | 4.189 | 4.194 | 4.110 | 4.114 | 672,547 | -0.05(-1.29%) |
Sep 14, 2006 | 4.245 | 4.253 | 4.125 | 4.168 | 466,965 | -0.10(-2.31%) |
Sep 13, 2006 | 4.303 | 4.325 | 4.255 | 4.266 | 552,135 | -0.03(-0.79%) |
Sep 12, 2006 | 4.159 | 4.309 | 4.159 | 4.300 | 1,713,968 | +0.10(+2.45%) |
Sep 11, 2006 | 4.210 | 4.210 | 4.115 | 4.197 | 611,460 | -0.03(-0.70%) |
Sep 08, 2006 | 4.314 | 4.314 | 4.209 | 4.227 | 716,013 | -0.08(-1.95%) |
Sep 07, 2006 | 4.319 | 4.327 | 4.243 | 4.312 | 548,610 | -0.01(-0.18%) |
Sep 06, 2006 | 4.287 | 4.330 | 4.238 | 4.319 | 699,566 | -0.00(-0.04%) |
Sep 05, 2006 | 4.381 | 4.381 | 4.265 | 4.321 | 702,503 | -0.06(-1.36%) |
Sep 01, 2006 | 4.290 | 4.408 | 4.266 | 4.380 | 1,175,342 | +0.13(+3.00%) |
Aug 31, 2006 | 4.180 | 4.300 | 4.180 | 4.253 | 954,488 | +0.07(+1.73%) |
Aug 30, 2006 | 4.205 | 4.209 | 4.125 | 4.180 | 347,140 | +0.00(+0.08%) |
Aug 29, 2006 | 4.126 | 4.197 | 4.105 | 4.177 | 858,158 | +0.05(+1.26%) |
Aug 28, 2006 | 4.076 | 4.133 | 4.042 | 4.125 | 354,776 | +0.05(+1.21%) |
Aug 25, 2006 | 4.052 | 4.100 | 4.050 | 4.076 | 212,630 | +0.01(+0.27%) |
Aug 24, 2006 | 4.146 | 4.152 | 4.054 | 4.065 | 518,654 | -0.09(-2.15%) |
Aug 23, 2006 | 4.205 | 4.256 | 4.060 | 4.154 | 872,843 | -0.01(-0.18%) |
Aug 22, 2006 | 4.107 | 4.174 | 4.102 | 4.162 | 549,785 | +0.04(+1.05%) |
Aug 21, 2006 | 4.117 | 4.148 | 4.095 | 4.118 | 390,018 | -0.01(-0.35%) |
Aug 18, 2006 | 4.145 | 4.174 | 4.094 | 4.133 | 583,266 | -0.03(-0.80%) |
Aug 17, 2006 | 4.146 | 4.169 | 4.105 | 4.166 | 577,392 | +0.02(+0.47%) |
Aug 16, 2006 | 4.111 | 4.175 | 4.092 | 4.146 | 643,178 | +0.06(+1.39%) |
Aug 15, 2006 | 3.959 | 4.089 | 3.957 | 4.089 | 1,049,644 | +0.14(+3.51%) |
Aug 14, 2006 | 3.927 | 3.961 | 3.899 | 3.951 | 553,309 | +0.02(+0.61%) |
Aug 11, 2006 | 3.984 | 3.997 | 3.913 | 3.927 | 358,300 | -0.06(-1.58%) |
Aug 10, 2006 | 3.918 | 4.009 | 3.891 | 3.990 | 1,118,954 | -0.00(-0.02%) |
Aug 09, 2006 | 4.025 | 4.027 | 3.980 | 3.991 | 558,596 | -0.03(-0.78%) |
Aug 08, 2006 | 4.103 | 4.108 | 4.014 | 4.022 | 1,232,318 | -0.11(-2.58%) |
Aug 07, 2006 | 4.060 | 4.148 | 4.001 | 4.129 | 1,237,604 | +0.06(+1.38%) |
Aug 04, 2006 | 4.053 | 4.201 | 4.040 | 4.072 | 3,202,970 | +0.04(+1.10%) |
Aug 03, 2006 | 3.789 | 4.028 | 3.777 | 4.028 | 5,241,759 | +0.35(+9.54%) |
Aug 02, 2006 | 3.608 | 3.677 | 3.575 | 3.677 | 1,631,735 | +0.07(+2.01%) |
Aug 01, 2006 | 3.618 | 3.618 | 3.551 | 3.605 | 884,590 | -0.03(-0.77%) |
Jul 31, 2006 | 3.666 | 3.692 | 3.620 | 3.633 | 1,140,687 | -0.06(-1.59%) |
Jul 28, 2006 | 3.689 | 3.707 | 3.623 | 3.692 | 1,474,318 | +0.02(+0.46%) |
Jul 27, 2006 | 3.690 | 3.746 | 3.652 | 3.675 | 1,295,167 | -0.01(-0.35%) |
Jul 26, 2006 | 3.716 | 3.716 | 3.619 | 3.688 | 1,027,323 | -0.01(-0.25%) |
Jul 25, 2006 | 3.581 | 3.715 | 3.581 | 3.697 | 1,315,138 | +0.10(+2.91%) |
Jul 24, 2006 | 3.499 | 3.596 | 3.465 | 3.592 | 1,385,624 | +0.13(+3.74%) |
Jul 21, 2006 | 3.516 | 3.520 | 3.408 | 3.463 | 702,503 | -0.06(-1.74%) |
Jul 20, 2006 | 3.614 | 3.658 | 3.521 | 3.524 | 683,707 | -0.08(-2.24%) |
Jul 19, 2006 | 3.430 | 3.659 | 3.430 | 3.605 | 1,853,176 | +0.18(+5.37%) |
Jul 18, 2006 | 3.471 | 3.507 | 3.375 | 3.421 | 2,301,346 | -0.03(-0.94%) |
Jul 17, 2006 | 3.416 | 3.489 | 3.380 | 3.453 | 1,012,639 | +0.06(+1.91%) |
Jul 14, 2006 | 3.416 | 3.430 | 3.322 | 3.389 | 1,385,624 | -0.02(-0.62%) |
Jul 13, 2006 | 3.407 | 3.485 | 3.397 | 3.410 | 1,715,143 | +0.00(+0.00%) |
Jul 12, 2006 | 3.533 | 3.550 | 3.385 | 3.410 | 2,290,185 | -0.14(-4.05%) |
Jul 11, 2006 | 3.588 | 3.619 | 3.534 | 3.554 | 1,058,454 | -0.08(-2.27%) |
Jul 10, 2006 | 3.662 | 3.711 | 3.605 | 3.636 | 681,358 | -0.02(-0.67%) |
Jul 07, 2006 | 3.780 | 3.780 | 3.621 | 3.661 | 2,774,772 | -0.12(-3.26%) |
Jul 06, 2006 | 3.904 | 3.904 | 3.784 | 3.785 | 1,153,609 | -0.13(-3.26%) |
Jul 05, 2006 | 3.959 | 3.960 | 3.876 | 3.912 | 816,455 | -0.06(-1.39%) |