Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.996 | 4.009 | 3.961 | 3.997 | 8,756,359 | +0.00(+0.03%) |
Oct 30, 2006 | 4.035 | 4.035 | 3.945 | 3.996 | 12,335,006 | -0.10(-2.35%) |
Oct 27, 2006 | 4.104 | 4.139 | 4.055 | 4.092 | 11,773,632 | -0.01(-0.27%) |
Oct 26, 2006 | 4.185 | 4.185 | 4.081 | 4.104 | 11,163,910 | -0.05(-1.13%) |
Oct 25, 2006 | 4.140 | 4.159 | 4.091 | 4.150 | 11,420,870 | -0.00(-0.11%) |
Oct 24, 2006 | 4.144 | 4.183 | 4.108 | 4.155 | 12,082,522 | +0.02(+0.57%) |
Oct 23, 2006 | 3.993 | 4.143 | 3.990 | 4.131 | 13,615,332 | +0.10(+2.38%) |
Oct 20, 2006 | 4.097 | 4.097 | 4.010 | 4.035 | 8,071,429 | -0.06(-1.50%) |
Oct 19, 2006 | 4.059 | 4.128 | 4.042 | 4.097 | 8,884,391 | +0.02(+0.44%) |
Oct 18, 2006 | 4.087 | 4.128 | 4.057 | 4.079 | 11,651,866 | +0.03(+0.63%) |
Oct 17, 2006 | 4.054 | 4.134 | 3.987 | 4.053 | 13,949,291 | -0.08(-1.87%) |
Oct 16, 2006 | 4.079 | 4.134 | 4.041 | 4.130 | 10,658,047 | +0.03(+0.79%) |
Oct 13, 2006 | 4.058 | 4.121 | 4.058 | 4.098 | 9,382,197 | -0.00(-0.03%) |
Oct 12, 2006 | 3.971 | 4.109 | 3.971 | 4.099 | 14,900,135 | +0.11(+2.66%) |
Oct 11, 2006 | 3.923 | 4.041 | 3.894 | 3.993 | 18,316,726 | +0.02(+0.39%) |
Oct 10, 2006 | 3.934 | 3.991 | 3.934 | 3.977 | 15,423,010 | +0.05(+1.28%) |
Oct 09, 2006 | 3.887 | 3.958 | 3.864 | 3.927 | 16,706,918 | +0.06(+1.44%) |
Oct 06, 2006 | 3.842 | 3.909 | 3.809 | 3.871 | 19,874,606 | -0.06(-1.53%) |
Oct 05, 2006 | 3.864 | 3.946 | 3.834 | 3.932 | 13,423,731 | +0.08(+2.06%) |
Oct 04, 2006 | 3.684 | 3.864 | 3.657 | 3.852 | 15,157,096 | +0.17(+4.58%) |
Oct 03, 2006 | 3.764 | 3.764 | 3.660 | 3.684 | 9,493,218 | -0.15(-3.82%) |
Oct 02, 2006 | 3.810 | 3.842 | 3.772 | 3.830 | 11,754,830 | +0.10(+2.82%) |
Sep 29, 2006 | 3.688 | 3.736 | 3.679 | 3.725 | 9,805,689 | -0.00(-0.06%) |
Sep 28, 2006 | 3.710 | 3.737 | 3.676 | 3.727 | 7,311,291 | +0.03(+0.69%) |
Sep 27, 2006 | 3.646 | 3.707 | 3.636 | 3.701 | 15,275,280 | +0.06(+1.56%) |
Sep 26, 2006 | 3.633 | 3.672 | 3.577 | 3.644 | 15,799,945 | +0.05(+1.37%) |
Sep 25, 2006 | 3.460 | 3.618 | 3.460 | 3.595 | 12,432,597 | +0.03(+0.75%) |
Sep 22, 2006 | 3.547 | 3.573 | 3.456 | 3.568 | 16,579,780 | -0.02(-0.44%) |
Sep 21, 2006 | 3.675 | 3.738 | 3.532 | 3.584 | 17,385,580 | -0.11(-3.02%) |
Sep 20, 2006 | 3.784 | 3.804 | 3.658 | 3.696 | 9,315,942 | -0.04(-0.96%) |
Sep 19, 2006 | 3.831 | 3.831 | 3.666 | 3.732 | 10,993,797 | -0.10(-2.71%) |
Sep 18, 2006 | 3.852 | 3.880 | 3.766 | 3.835 | 10,136,067 | +0.07(+1.75%) |
Sep 15, 2006 | 3.780 | 3.809 | 3.743 | 3.770 | 11,576,658 | +0.04(+0.96%) |
Sep 14, 2006 | 3.780 | 3.780 | 3.713 | 3.734 | 6,615,617 | -0.05(-1.21%) |
Sep 13, 2006 | 3.735 | 3.833 | 3.735 | 3.780 | 10,095,777 | +0.03(+0.86%) |
Sep 12, 2006 | 3.591 | 3.749 | 3.591 | 3.747 | 10,220,229 | +0.17(+4.84%) |
Sep 11, 2006 | 3.604 | 3.629 | 3.551 | 3.574 | 9,265,803 | -0.06(-1.60%) |
Sep 08, 2006 | 3.619 | 3.667 | 3.606 | 3.632 | 5,775,794 | +0.02(+0.65%) |
Sep 07, 2006 | 3.601 | 3.630 | 3.514 | 3.609 | 7,876,246 | -0.01(-0.40%) |
Sep 06, 2006 | 3.655 | 3.680 | 3.608 | 3.623 | 11,734,237 | -0.11(-3.02%) |
Sep 05, 2006 | 3.753 | 3.757 | 3.689 | 3.736 | 9,342,802 | +0.01(+0.21%) |
Sep 01, 2006 | 3.657 | 3.784 | 3.651 | 3.728 | 12,220,403 | +0.07(+2.02%) |
Aug 31, 2006 | 3.708 | 3.711 | 3.619 | 3.655 | 8,403,598 | +0.00(+0.03%) |
Aug 30, 2006 | 3.669 | 3.694 | 3.632 | 3.653 | 5,218,897 | +0.01(+0.21%) |
Aug 29, 2006 | 3.679 | 3.679 | 3.594 | 3.646 | 9,675,866 | +0.02(+0.62%) |
Aug 28, 2006 | 3.487 | 3.643 | 3.481 | 3.623 | 7,764,329 | +0.14(+3.91%) |
Aug 25, 2006 | 3.541 | 3.594 | 3.474 | 3.487 | 9,581,856 | -0.05(-1.51%) |
Aug 24, 2006 | 3.576 | 3.599 | 3.464 | 3.541 | 15,362,127 | -0.02(-0.63%) |
Aug 23, 2006 | 3.641 | 3.678 | 3.563 | 3.563 | 10,372,435 | -0.10(-2.86%) |
Aug 22, 2006 | 3.669 | 3.726 | 3.618 | 3.668 | 7,021,203 | -0.03(-0.73%) |
Aug 21, 2006 | 3.697 | 3.711 | 3.673 | 3.695 | 7,898,629 | -0.03(-0.93%) |
Aug 18, 2006 | 3.781 | 3.792 | 3.724 | 3.729 | 8,819,928 | -0.07(-1.91%) |
Aug 17, 2006 | 3.790 | 3.850 | 3.761 | 3.802 | 11,428,033 | +0.04(+1.04%) |
Aug 16, 2006 | 3.803 | 3.828 | 3.713 | 3.763 | 12,557,048 | +0.04(+0.96%) |
Aug 15, 2006 | 3.630 | 3.744 | 3.610 | 3.727 | 8,483,282 | +0.17(+4.87%) |
Aug 14, 2006 | 3.667 | 3.668 | 3.547 | 3.554 | 4,634,244 | -0.07(-1.82%) |
Aug 11, 2006 | 3.659 | 3.665 | 3.598 | 3.620 | 8,548,642 | -0.04(-1.04%) |
Aug 10, 2006 | 3.582 | 3.659 | 3.553 | 3.658 | 10,184,415 | +0.05(+1.42%) |
Aug 09, 2006 | 3.708 | 3.755 | 3.585 | 3.606 | 11,223,002 | -0.03(-0.92%) |
Aug 08, 2006 | 3.730 | 3.765 | 3.619 | 3.640 | 15,513,439 | -0.05(-1.39%) |
Aug 07, 2006 | 3.775 | 3.786 | 3.671 | 3.691 | 13,019,936 | -0.10(-2.62%) |
Aug 04, 2006 | 3.797 | 3.851 | 3.743 | 3.791 | 11,661,715 | +0.08(+2.29%) |
Aug 03, 2006 | 3.719 | 3.733 | 3.668 | 3.706 | 11,001,855 | -0.01(-0.36%) |
Aug 02, 2006 | 3.724 | 3.752 | 3.671 | 3.719 | 9,127,922 | +0.05(+1.40%) |