Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.795 | 3.809 | 3.781 | 3.791 | 448,868 | -0.01(-0.27%) |
Oct 30, 2006 | 3.816 | 3.816 | 3.788 | 3.802 | 446,274 | -0.02(-0.45%) |
Oct 27, 2006 | 3.777 | 3.829 | 3.777 | 3.819 | 457,517 | +0.02(+0.46%) |
Oct 26, 2006 | 3.798 | 3.823 | 3.798 | 3.802 | 412,544 | +0.00(+0.00%) |
Oct 25, 2006 | 3.802 | 3.809 | 3.798 | 3.802 | 525,553 | -0.00(-0.09%) |
Oct 24, 2006 | 3.805 | 3.812 | 3.798 | 3.805 | 489,805 | -0.00(-0.09%) |
Oct 23, 2006 | 3.812 | 3.812 | 3.798 | 3.809 | 342,777 | -0.01(-0.18%) |
Oct 20, 2006 | 3.795 | 3.816 | 3.784 | 3.816 | 432,724 | +0.02(+0.46%) |
Oct 19, 2006 | 3.757 | 3.812 | 3.757 | 3.798 | 608,581 | +0.03(+0.92%) |
Oct 18, 2006 | 3.753 | 3.767 | 3.750 | 3.764 | 357,192 | +0.01(+0.18%) |
Oct 17, 2006 | 3.760 | 3.771 | 3.746 | 3.757 | 460,400 | +0.00(+0.00%) |
Oct 16, 2006 | 3.750 | 3.788 | 3.739 | 3.757 | 652,113 | -0.01(-0.18%) |
Oct 13, 2006 | 3.791 | 3.791 | 3.746 | 3.764 | 426,958 | -0.02(-0.55%) |
Oct 12, 2006 | 3.802 | 3.812 | 3.767 | 3.784 | 595,320 | +0.00(+0.09%) |
Oct 11, 2006 | 3.781 | 3.809 | 3.771 | 3.781 | 646,059 | -0.00(-0.09%) |
Oct 10, 2006 | 3.764 | 3.798 | 3.750 | 3.784 | 911,575 | +0.03(+0.83%) |
Oct 09, 2006 | 3.750 | 3.760 | 3.718 | 3.753 | 383,714 | +0.02(+0.65%) |
Oct 06, 2006 | 3.712 | 3.760 | 3.708 | 3.729 | 341,336 | +0.02(+0.47%) |
Oct 05, 2006 | 3.712 | 3.736 | 3.705 | 3.712 | 603,104 | -0.00(-0.09%) |
Oct 04, 2006 | 3.725 | 3.732 | 3.694 | 3.715 | 560,148 | +0.01(+0.19%) |
Oct 03, 2006 | 3.732 | 3.732 | 3.701 | 3.708 | 455,499 | -0.00(-0.09%) |
Oct 02, 2006 | 3.708 | 3.729 | 3.694 | 3.712 | 508,544 | +0.00(+0.00%) |
Sep 29, 2006 | 3.698 | 3.718 | 3.698 | 3.712 | 398,417 | +0.01(+0.38%) |
Sep 28, 2006 | 3.712 | 3.725 | 3.698 | 3.698 | 484,040 | -0.03(-0.84%) |
Sep 27, 2006 | 3.746 | 3.746 | 3.722 | 3.729 | 484,040 | -0.02(-0.65%) |
Sep 26, 2006 | 3.736 | 3.764 | 3.736 | 3.753 | 537,662 | -0.01(-0.28%) |
Sep 25, 2006 | 3.718 | 3.764 | 3.715 | 3.764 | 492,400 | +0.06(+1.50%) |
Sep 22, 2006 | 3.725 | 3.746 | 3.701 | 3.708 | 407,354 | -0.02(-0.56%) |
Sep 21, 2006 | 3.718 | 3.745 | 3.695 | 3.729 | 450,021 | +0.01(+0.19%) |
Sep 20, 2006 | 3.705 | 3.725 | 3.694 | 3.722 | 548,905 | +0.02(+0.56%) |
Sep 19, 2006 | 3.718 | 3.725 | 3.698 | 3.701 | 610,599 | -0.01(-0.37%) |
Sep 18, 2006 | 3.725 | 3.742 | 3.705 | 3.715 | 625,302 | -0.05(-1.20%) |
Sep 15, 2006 | 3.718 | 3.781 | 3.718 | 3.760 | 676,041 | +0.04(+1.12%) |
Sep 14, 2006 | 3.729 | 3.739 | 3.718 | 3.718 | 464,724 | -0.01(-0.37%) |
Sep 13, 2006 | 3.732 | 3.767 | 3.718 | 3.732 | 696,222 | -0.01(-0.37%) |
Sep 12, 2006 | 3.729 | 3.750 | 3.715 | 3.746 | 681,519 | +0.02(+0.47%) |
Sep 11, 2006 | 3.715 | 3.729 | 3.687 | 3.729 | 661,050 | +0.01(+0.37%) |
Sep 08, 2006 | 3.673 | 3.715 | 3.659 | 3.715 | 416,003 | +0.06(+1.52%) |
Sep 07, 2006 | 3.670 | 3.673 | 3.646 | 3.659 | 328,363 | -0.01(-0.19%) |
Sep 06, 2006 | 3.691 | 3.694 | 3.666 | 3.666 | 500,760 | -0.02(-0.56%) |
Sep 05, 2006 | 3.663 | 3.687 | 3.659 | 3.687 | 431,571 | +0.01(+0.19%) |
Sep 01, 2006 | 3.677 | 3.691 | 3.677 | 3.680 | 218,812 | -0.00(-0.09%) |
Aug 31, 2006 | 3.673 | 3.687 | 3.670 | 3.684 | 439,931 | +0.01(+0.28%) |
Aug 30, 2006 | 3.659 | 3.691 | 3.646 | 3.673 | 494,706 | +0.00(+0.00%) |
Aug 29, 2006 | 3.639 | 3.677 | 3.635 | 3.673 | 472,220 | +0.02(+0.47%) |
Aug 28, 2006 | 3.642 | 3.663 | 3.632 | 3.656 | 389,192 | +0.01(+0.27%) |
Aug 25, 2006 | 3.649 | 3.666 | 3.642 | 3.646 | 546,022 | +0.00(+0.11%) |
Aug 24, 2006 | 3.639 | 3.659 | 3.639 | 3.642 | 451,751 | -0.01(-0.38%) |
Aug 23, 2006 | 3.653 | 3.659 | 3.635 | 3.656 | 452,328 | +0.01(+0.38%) |
Aug 22, 2006 | 3.639 | 3.659 | 3.613 | 3.642 | 857,664 | +0.00(+0.10%) |
Aug 21, 2006 | 3.653 | 3.659 | 3.639 | 3.639 | 574,851 | -0.01(-0.38%) |
Aug 18, 2006 | 3.621 | 3.656 | 3.618 | 3.653 | 520,941 | +0.03(+0.77%) |
Aug 17, 2006 | 3.653 | 3.666 | 3.614 | 3.625 | 865,448 | -0.03(-0.95%) |
Aug 16, 2006 | 3.659 | 3.666 | 3.647 | 3.659 | 514,022 | +0.01(+0.38%) |
Aug 15, 2006 | 3.653 | 3.659 | 3.628 | 3.646 | 482,022 | +0.02(+0.57%) |
Aug 14, 2006 | 3.632 | 3.649 | 3.625 | 3.625 | 427,823 | -0.01(-0.29%) |
Aug 11, 2006 | 3.618 | 3.666 | 3.618 | 3.635 | 969,521 | +0.01(+0.21%) |
Aug 10, 2006 | 3.621 | 3.628 | 3.590 | 3.628 | 861,700 | +0.03(+0.85%) |
Aug 09, 2006 | 3.594 | 3.607 | 3.580 | 3.597 | 761,375 | +0.01(+0.15%) |
Aug 08, 2006 | 3.587 | 3.601 | 3.573 | 3.592 | 474,526 | +0.01(+0.23%) |
Aug 07, 2006 | 3.562 | 3.590 | 3.560 | 3.583 | 641,735 | +0.03(+0.78%) |
Aug 04, 2006 | 3.576 | 3.590 | 3.549 | 3.555 | 413,408 | -0.01(-0.39%) |
Aug 03, 2006 | 3.597 | 3.601 | 3.549 | 3.569 | 548,617 | -0.03(-0.77%) |
Aug 02, 2006 | 3.625 | 3.632 | 3.594 | 3.597 | 575,428 | -0.03(-0.77%) |