Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.855 | 4.855 | 4.804 | 4.807 | 12,947,796 | -0.04(-0.77%) |
Sep 28, 2006 | 4.833 | 4.857 | 4.816 | 4.844 | 12,447,455 | +0.01(+0.22%) |
Sep 27, 2006 | 4.806 | 4.878 | 4.803 | 4.834 | 34,618,288 | -0.02(-0.32%) |
Sep 26, 2006 | 4.715 | 4.868 | 4.701 | 4.849 | 38,600,964 | +0.10(+2.17%) |
Sep 25, 2006 | 4.743 | 4.771 | 4.681 | 4.746 | 31,933,402 | +0.01(+0.17%) |
Sep 22, 2006 | 4.726 | 4.765 | 4.655 | 4.738 | 70,135,184 | +0.21(+4.73%) |
Sep 21, 2006 | 4.549 | 4.600 | 4.497 | 4.524 | 32,616,016 | -0.01(-0.17%) |
Sep 20, 2006 | 4.526 | 4.545 | 4.488 | 4.532 | 31,461,312 | +0.03(+0.69%) |
Sep 19, 2006 | 4.517 | 4.517 | 4.429 | 4.500 | 28,219,580 | -0.02(-0.35%) |
Sep 18, 2006 | 4.535 | 4.552 | 4.499 | 4.516 | 22,716,742 | -0.04(-0.78%) |
Sep 15, 2006 | 4.543 | 4.569 | 4.528 | 4.552 | 20,637,914 | +0.01(+0.24%) |
Sep 14, 2006 | 4.551 | 4.553 | 4.504 | 4.541 | 21,794,440 | -0.02(-0.40%) |
Sep 13, 2006 | 4.554 | 4.573 | 4.543 | 4.559 | 34,327,564 | -0.02(-0.42%) |
Sep 12, 2006 | 4.522 | 4.606 | 4.475 | 4.578 | 25,142,802 | +0.06(+1.25%) |
Sep 11, 2006 | 4.499 | 4.533 | 4.494 | 4.522 | 15,248,087 | +0.02(+0.45%) |
Sep 08, 2006 | 4.433 | 4.504 | 4.429 | 4.501 | 18,765,054 | +0.08(+1.81%) |
Sep 07, 2006 | 4.442 | 4.442 | 4.381 | 4.421 | 15,136,901 | -0.02(-0.47%) |
Sep 06, 2006 | 4.458 | 4.487 | 4.427 | 4.442 | 13,455,428 | -0.02(-0.54%) |
Sep 05, 2006 | 4.444 | 4.468 | 4.408 | 4.466 | 16,396,410 | +0.01(+0.33%) |
Sep 01, 2006 | 4.431 | 4.464 | 4.430 | 4.452 | 16,964,192 | +0.02(+0.47%) |
Aug 31, 2006 | 4.378 | 4.441 | 4.376 | 4.431 | 17,167,428 | +0.05(+1.25%) |
Aug 30, 2006 | 4.381 | 4.413 | 4.346 | 4.376 | 29,503,696 | -0.01(-0.26%) |
Aug 29, 2006 | 4.266 | 4.393 | 4.264 | 4.387 | 28,035,482 | +0.12(+2.72%) |
Aug 28, 2006 | 4.220 | 4.278 | 4.218 | 4.271 | 15,603,521 | +0.06(+1.41%) |
Aug 25, 2006 | 4.212 | 4.224 | 4.189 | 4.212 | 14,302,999 | -0.00(-0.09%) |
Aug 24, 2006 | 4.212 | 4.229 | 4.191 | 4.216 | 13,838,202 | -0.00(-0.01%) |
Aug 23, 2006 | 4.212 | 4.227 | 4.203 | 4.216 | 13,495,528 | +0.00(+0.00%) |
Aug 22, 2006 | 4.222 | 4.260 | 4.213 | 4.216 | 13,545,653 | +0.00(+0.10%) |
Aug 21, 2006 | 4.209 | 4.227 | 4.194 | 4.212 | 11,071,291 | +0.00(+0.08%) |
Aug 18, 2006 | 4.217 | 4.226 | 4.185 | 4.209 | 20,258,786 | -0.01(-0.32%) |
Aug 17, 2006 | 4.266 | 4.267 | 4.191 | 4.222 | 23,292,728 | -0.04(-1.02%) |
Aug 16, 2006 | 4.278 | 4.279 | 4.197 | 4.266 | 28,791,918 | +0.00(+0.10%) |
Aug 15, 2006 | 4.249 | 4.267 | 4.218 | 4.261 | 23,731,094 | +0.03(+0.63%) |
Aug 14, 2006 | 4.224 | 4.258 | 4.222 | 4.234 | 15,247,176 | +0.04(+0.88%) |
Aug 11, 2006 | 4.194 | 4.214 | 4.183 | 4.198 | 24,421,000 | +0.02(+0.41%) |
Aug 10, 2006 | 4.203 | 4.216 | 4.143 | 4.181 | 24,074,680 | -0.04(-0.88%) |
Aug 09, 2006 | 4.239 | 4.262 | 4.207 | 4.218 | 16,080,166 | -0.01(-0.30%) |
Aug 08, 2006 | 4.298 | 4.330 | 4.206 | 4.230 | 18,266,536 | -0.04(-1.04%) |
Aug 07, 2006 | 4.294 | 4.295 | 4.223 | 4.275 | 22,735,882 | -0.04(-0.95%) |
Aug 04, 2006 | 4.307 | 4.340 | 4.280 | 4.316 | 20,374,528 | +0.03(+0.67%) |
Aug 03, 2006 | 4.260 | 4.298 | 4.222 | 4.288 | 35,755,676 | +0.00(+0.03%) |
Aug 02, 2006 | 4.323 | 4.342 | 4.279 | 4.286 | 29,747,942 | -0.03(-0.71%) |
Aug 01, 2006 | 4.334 | 4.371 | 4.298 | 4.317 | 20,379,086 | -0.02(-0.39%) |
Jul 31, 2006 | 4.368 | 4.403 | 4.312 | 4.334 | 16,154,898 | -0.05(-1.13%) |
Jul 28, 2006 | 4.344 | 4.403 | 4.315 | 4.384 | 15,653,646 | +0.05(+1.19%) |
Jul 27, 2006 | 4.414 | 4.461 | 4.316 | 4.332 | 13,384,341 | -0.06(-1.30%) |
Jul 26, 2006 | 4.389 | 4.396 | 4.342 | 4.389 | 13,708,788 | -0.02(-0.45%) |
Jul 25, 2006 | 4.397 | 4.428 | 4.342 | 4.409 | 16,206,846 | -0.02(-0.35%) |
Jul 24, 2006 | 4.393 | 4.441 | 4.386 | 4.424 | 16,494,838 | +0.03(+0.72%) |
Jul 21, 2006 | 4.367 | 4.405 | 4.338 | 4.392 | 22,402,322 | +0.03(+0.58%) |
Jul 20, 2006 | 4.298 | 4.380 | 4.291 | 4.367 | 21,870,082 | +0.04(+1.02%) |
Jul 19, 2006 | 4.307 | 4.358 | 4.315 | 4.323 | 27,212,518 | +0.02(+0.38%) |
Jul 18, 2006 | 4.328 | 4.343 | 4.290 | 4.307 | 29,930,216 | -0.02(-0.49%) |
Jul 17, 2006 | 4.279 | 4.340 | 4.279 | 4.328 | 20,824,744 | +0.02(+0.39%) |
Jul 14, 2006 | 4.301 | 4.344 | 4.297 | 4.311 | 22,185,416 | -0.01(-0.23%) |
Jul 13, 2006 | 4.313 | 4.340 | 4.283 | 4.321 | 16,169,480 | +0.01(+0.19%) |
Jul 12, 2006 | 4.288 | 4.328 | 4.285 | 4.313 | 21,276,782 | +0.00(+0.03%) |
Jul 11, 2006 | 4.320 | 4.341 | 4.292 | 4.312 | 12,867,596 | -0.02(-0.49%) |
Jul 10, 2006 | 4.339 | 4.370 | 4.318 | 4.333 | 11,047,595 | -0.01(-0.13%) |
Jul 07, 2006 | 4.362 | 4.384 | 4.331 | 4.339 | 17,788,980 | -0.04(-0.89%) |
Jul 06, 2006 | 4.405 | 4.412 | 4.372 | 4.377 | 17,443,572 | -0.01(-0.32%) |
Jul 05, 2006 | 4.430 | 4.438 | 4.370 | 4.392 | 21,071,724 | -0.07(-1.57%) |