Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.661 | 4.780 | 4.651 | 4.741 | 2,421,084 | +0.07(+1.57%) |
Oct 30, 2006 | 4.713 | 4.832 | 4.661 | 4.668 | 2,364,947 | -0.01(-0.22%) |
Oct 27, 2006 | 5.321 | 5.324 | 4.612 | 4.678 | 4,961,605 | -0.61(-11.49%) |
Oct 26, 2006 | 5.220 | 5.314 | 5.195 | 5.286 | 704,872 | +0.12(+2.30%) |
Oct 25, 2006 | 5.073 | 5.206 | 5.052 | 5.167 | 362,890 | +0.11(+2.21%) |
Oct 24, 2006 | 5.090 | 5.132 | 5.056 | 5.056 | 419,887 | -0.03(-0.69%) |
Oct 23, 2006 | 5.090 | 5.150 | 5.066 | 5.090 | 522,425 | +0.00(+0.00%) |
Oct 20, 2006 | 5.122 | 5.150 | 5.038 | 5.090 | 343,127 | -0.02(-0.34%) |
Oct 19, 2006 | 5.063 | 5.108 | 5.045 | 5.108 | 1,145,668 | +0.06(+1.11%) |
Oct 18, 2006 | 5.101 | 5.150 | 5.032 | 5.052 | 1,119,604 | -0.01(-0.28%) |
Oct 17, 2006 | 5.129 | 5.129 | 5.031 | 5.066 | 814,856 | -0.06(-1.23%) |
Oct 16, 2006 | 5.167 | 5.199 | 5.115 | 5.129 | 1,118,745 | -0.03(-0.68%) |
Oct 13, 2006 | 5.063 | 5.167 | 5.049 | 5.164 | 624,103 | +0.12(+2.35%) |
Oct 12, 2006 | 5.003 | 5.049 | 4.986 | 5.045 | 472,874 | +0.07(+1.47%) |
Oct 11, 2006 | 4.961 | 5.031 | 4.902 | 4.972 | 445,378 | +0.01(+0.28%) |
Oct 10, 2006 | 4.975 | 4.982 | 4.940 | 4.958 | 452,252 | -0.02(-0.49%) |
Oct 09, 2006 | 4.884 | 4.993 | 4.874 | 4.982 | 501,802 | +0.10(+2.07%) |
Oct 06, 2006 | 4.919 | 4.930 | 4.871 | 4.881 | 647,302 | -0.03(-0.71%) |
Oct 05, 2006 | 4.797 | 4.993 | 4.780 | 4.916 | 1,131,061 | +0.10(+2.18%) |
Oct 04, 2006 | 4.703 | 4.832 | 4.703 | 4.811 | 631,263 | +0.12(+2.45%) |
Oct 03, 2006 | 4.699 | 4.734 | 4.661 | 4.696 | 1,152,542 | +0.00(+0.00%) |
Oct 02, 2006 | 4.692 | 4.713 | 4.654 | 4.696 | 681,672 | +0.02(+0.45%) |
Sep 29, 2006 | 4.665 | 4.727 | 4.654 | 4.675 | 467,432 | +0.02(+0.45%) |
Sep 28, 2006 | 4.738 | 4.738 | 4.654 | 4.654 | 443,087 | -0.08(-1.62%) |
Sep 27, 2006 | 4.731 | 4.780 | 4.724 | 4.731 | 847,794 | +0.01(+0.15%) |
Sep 26, 2006 | 4.769 | 4.787 | 4.699 | 4.724 | 598,611 | +0.01(+0.15%) |
Sep 25, 2006 | 4.689 | 4.738 | 4.647 | 4.717 | 476,311 | +0.02(+0.52%) |
Sep 22, 2006 | 4.724 | 4.738 | 4.647 | 4.692 | 551,925 | -0.05(-1.03%) |
Sep 21, 2006 | 4.773 | 4.822 | 4.678 | 4.741 | 822,876 | -0.03(-0.59%) |
Sep 20, 2006 | 4.678 | 4.864 | 4.675 | 4.769 | 2,263,268 | +0.09(+2.02%) |
Sep 19, 2006 | 4.658 | 4.741 | 4.623 | 4.675 | 995,872 | +0.03(+0.60%) |
Sep 18, 2006 | 4.630 | 4.675 | 4.612 | 4.647 | 948,040 | +0.01(+0.15%) |
Sep 15, 2006 | 4.630 | 4.727 | 4.563 | 4.640 | 1,292,600 | +0.05(+1.14%) |
Sep 14, 2006 | 4.703 | 4.710 | 4.553 | 4.588 | 579,994 | -0.11(-2.38%) |
Sep 13, 2006 | 4.706 | 4.738 | 4.647 | 4.699 | 749,840 | +0.05(+1.13%) |
Sep 12, 2006 | 4.598 | 4.745 | 4.543 | 4.647 | 953,482 | +0.01(+0.23%) |
Sep 11, 2006 | 4.612 | 4.682 | 4.581 | 4.637 | 890,184 | +0.06(+1.37%) |
Sep 08, 2006 | 4.549 | 4.644 | 4.546 | 4.574 | 789,938 | +0.03(+0.77%) |
Sep 07, 2006 | 4.619 | 4.637 | 4.539 | 4.539 | 489,200 | -0.08(-1.74%) |
Sep 06, 2006 | 4.678 | 4.713 | 4.609 | 4.619 | 511,541 | -0.05(-1.05%) |
Sep 05, 2006 | 4.644 | 4.703 | 4.633 | 4.668 | 494,069 | +0.06(+1.29%) |
Sep 01, 2006 | 4.682 | 4.685 | 4.574 | 4.609 | 539,323 | -0.07(-1.42%) |
Aug 31, 2006 | 4.661 | 4.780 | 4.644 | 4.675 | 1,141,372 | +0.04(+0.83%) |
Aug 30, 2006 | 4.539 | 4.654 | 4.504 | 4.637 | 906,224 | +0.10(+2.15%) |
Aug 29, 2006 | 4.469 | 4.609 | 4.445 | 4.539 | 864,120 | +0.07(+1.64%) |
Aug 28, 2006 | 4.427 | 4.466 | 4.354 | 4.466 | 1,169,727 | +0.11(+2.57%) |
Aug 25, 2006 | 4.343 | 4.441 | 4.322 | 4.354 | 1,176,315 | +0.01(+0.32%) |
Aug 24, 2006 | 4.305 | 4.347 | 4.280 | 4.340 | 952,910 | +0.06(+1.39%) |
Aug 23, 2006 | 4.260 | 4.347 | 4.260 | 4.280 | 871,854 | +0.02(+0.57%) |
Aug 22, 2006 | 4.183 | 4.277 | 4.183 | 4.256 | 840,061 | +0.09(+2.09%) |
Aug 21, 2006 | 4.137 | 4.217 | 4.116 | 4.169 | 958,924 | +0.03(+0.76%) |
Aug 18, 2006 | 4.137 | 4.162 | 4.109 | 4.137 | 731,223 | +0.00(+0.00%) |
Aug 17, 2006 | 4.113 | 4.162 | 4.102 | 4.137 | 657,900 | +0.03(+0.85%) |
Aug 16, 2006 | 4.186 | 4.186 | 4.092 | 4.102 | 648,162 | -0.05(-1.18%) |
Aug 15, 2006 | 4.155 | 4.172 | 4.123 | 4.151 | 1,131,920 | +0.02(+0.42%) |
Aug 14, 2006 | 4.218 | 4.218 | 4.085 | 4.134 | 825,454 | -0.08(-1.99%) |
Aug 11, 2006 | 4.291 | 4.294 | 4.207 | 4.218 | 495,788 | -0.07(-1.63%) |
Aug 10, 2006 | 4.207 | 4.322 | 4.183 | 4.287 | 912,811 | +0.01(+0.24%) |
Aug 09, 2006 | 4.294 | 4.305 | 4.246 | 4.277 | 612,646 | +0.05(+1.24%) |
Aug 08, 2006 | 4.294 | 4.301 | 4.207 | 4.225 | 815,716 | -0.07(-1.55%) |
Aug 07, 2006 | 4.294 | 4.354 | 4.266 | 4.291 | 1,072,918 | +0.01(+0.33%) |
Aug 04, 2006 | 4.294 | 4.298 | 4.249 | 4.277 | 632,409 | +0.00(+0.00%) |
Aug 03, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 562,237 | +0.00(+0.00%) |
Aug 02, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 388,954 | +0.02(+0.41%) |