Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.850 | 3.850 | 3.844 | 3.844 | 9,141 | -0.01(-0.16%) |
Oct 30, 2006 | 3.856 | 3.860 | 3.847 | 3.850 | 10,773 | +0.01(+0.16%) |
Oct 27, 2006 | 3.860 | 3.872 | 3.844 | 3.844 | 3,264 | +0.02(+0.40%) |
Oct 26, 2006 | 3.798 | 3.844 | 3.798 | 3.829 | 41,787 | +0.03(+0.89%) |
Oct 25, 2006 | 3.758 | 3.795 | 3.758 | 3.795 | 4,896 | +0.04(+1.14%) |
Oct 24, 2006 | 3.752 | 3.755 | 3.691 | 3.752 | 25,464 | -0.03(-0.81%) |
Oct 23, 2006 | 3.814 | 3.814 | 3.771 | 3.783 | 9,141 | -0.04(-1.04%) |
Oct 20, 2006 | 3.844 | 3.844 | 3.801 | 3.823 | 12,405 | -0.04(-1.11%) |
Oct 19, 2006 | 3.860 | 3.875 | 3.844 | 3.866 | 4,896 | -0.00(-0.08%) |
Oct 18, 2006 | 3.905 | 3.912 | 3.869 | 3.869 | 8,814 | -0.06(-1.48%) |
Oct 17, 2006 | 3.936 | 3.948 | 3.927 | 3.927 | 11,099 | -0.01(-0.23%) |
Oct 16, 2006 | 3.924 | 3.936 | 3.921 | 3.936 | 4,244 | +0.00(+0.00%) |
Oct 13, 2006 | 3.936 | 3.936 | 3.921 | 3.936 | 4,244 | -0.01(-0.31%) |
Oct 12, 2006 | 3.936 | 3.951 | 3.909 | 3.948 | 10,120 | -0.00(-0.08%) |
Oct 11, 2006 | 3.951 | 3.951 | 3.951 | 3.951 | 1,632 | +0.02(+0.47%) |
Oct 10, 2006 | 3.905 | 3.933 | 3.890 | 3.933 | 8,488 | +0.01(+0.31%) |
Oct 09, 2006 | 3.921 | 3.936 | 3.921 | 3.921 | 11,752 | -0.02(-0.39%) |
Oct 06, 2006 | 3.890 | 3.936 | 3.890 | 3.936 | 5,876 | +0.05(+1.34%) |
Oct 05, 2006 | 3.890 | 3.918 | 3.884 | 3.884 | 29,055 | -0.02(-0.63%) |
Oct 04, 2006 | 3.829 | 3.921 | 3.829 | 3.909 | 18,282 | +0.11(+2.82%) |
Oct 03, 2006 | 3.798 | 3.829 | 3.798 | 3.801 | 52,887 | +0.01(+0.16%) |
Oct 02, 2006 | 3.786 | 3.820 | 3.786 | 3.795 | 7,835 | +0.00(+0.10%) |
Sep 29, 2006 | 3.798 | 3.829 | 3.771 | 3.792 | 13,385 | +0.02(+0.64%) |
Sep 28, 2006 | 3.722 | 3.768 | 3.722 | 3.768 | 11,426 | +0.06(+1.55%) |
Sep 27, 2006 | 3.722 | 3.737 | 3.710 | 3.710 | 9,141 | -0.03(-0.72%) |
Sep 26, 2006 | 3.691 | 3.737 | 3.691 | 3.737 | 20,240 | +0.03(+0.83%) |
Sep 25, 2006 | 3.676 | 3.719 | 3.676 | 3.706 | 18,282 | +0.04(+1.00%) |
Sep 22, 2006 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.670 | 3.670 | 3.670 | 3.670 | 1,632 | +0.00(+0.08%) |
Sep 20, 2006 | 3.660 | 3.682 | 3.648 | 3.667 | 15,670 | -0.01(-0.25%) |
Sep 19, 2006 | 3.660 | 3.676 | 3.660 | 3.676 | 2,938 | +0.00(+0.00%) |
Sep 18, 2006 | 3.685 | 3.694 | 3.663 | 3.676 | 11,426 | -0.02(-0.46%) |
Sep 15, 2006 | 3.722 | 3.722 | 3.691 | 3.693 | 18,282 | +0.00(+0.04%) |
Sep 14, 2006 | 3.676 | 3.691 | 3.676 | 3.691 | 4,570 | +0.00(+0.00%) |
Sep 13, 2006 | 3.630 | 3.691 | 3.599 | 3.691 | 13,058 | +0.06(+1.69%) |
Sep 12, 2006 | 3.541 | 3.630 | 3.541 | 3.630 | 27,749 | +0.07(+2.07%) |
Sep 11, 2006 | 3.614 | 3.642 | 3.477 | 3.556 | 42,114 | -0.10(-2.76%) |
Sep 08, 2006 | 3.596 | 3.657 | 3.596 | 3.657 | 9,141 | +0.05(+1.27%) |
Sep 07, 2006 | 3.642 | 3.642 | 3.590 | 3.611 | 9,141 | -0.05(-1.26%) |
Sep 06, 2006 | 3.645 | 3.657 | 3.608 | 3.657 | 18,935 | -0.02(-0.42%) |
Sep 05, 2006 | 3.673 | 3.688 | 3.667 | 3.673 | 5,549 | +0.00(+0.00%) |
Sep 01, 2006 | 3.630 | 3.673 | 3.599 | 3.673 | 60,396 | +0.07(+2.04%) |
Aug 31, 2006 | 3.581 | 3.608 | 3.581 | 3.599 | 9,141 | -0.01(-0.34%) |
Aug 30, 2006 | 3.569 | 3.614 | 3.556 | 3.611 | 28,729 | +0.03(+0.94%) |
Aug 29, 2006 | 3.584 | 3.593 | 3.578 | 3.578 | 3,264 | -0.03(-0.93%) |
Aug 28, 2006 | 3.599 | 3.611 | 3.599 | 3.611 | 979 | +0.01(+0.34%) |
Aug 25, 2006 | 3.596 | 3.599 | 3.596 | 3.599 | 979 | +0.01(+0.26%) |
Aug 24, 2006 | 3.599 | 3.611 | 3.586 | 3.590 | 5,223 | -0.02(-0.68%) |
Aug 23, 2006 | 3.752 | 3.752 | 3.614 | 3.614 | 14,038 | -0.15(-4.07%) |
Aug 22, 2006 | 3.746 | 3.768 | 3.737 | 3.768 | 9,141 | +0.03(+0.82%) |
Aug 21, 2006 | 3.691 | 3.737 | 3.691 | 3.737 | 4,570 | +0.02(+0.41%) |
Aug 18, 2006 | 3.722 | 3.722 | 3.719 | 3.722 | 5,549 | -0.01(-0.16%) |
Aug 17, 2006 | 3.728 | 3.728 | 3.728 | 3.728 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.737 | 3.743 | 3.725 | 3.728 | 4,896 | -0.02(-0.49%) |
Aug 15, 2006 | 3.758 | 3.768 | 3.740 | 3.746 | 14,038 | -0.03(-0.73%) |
Aug 14, 2006 | 3.783 | 3.783 | 3.771 | 3.774 | 3,917 | -0.01(-0.24%) |
Aug 11, 2006 | 3.783 | 3.783 | 3.783 | 3.783 | 1,632 | -0.02(-0.40%) |
Aug 10, 2006 | 3.774 | 3.798 | 3.774 | 3.798 | 5,549 | -0.04(-1.04%) |
Aug 09, 2006 | 3.829 | 3.838 | 3.829 | 3.838 | 1,305 | -0.01(-0.16%) |
Aug 08, 2006 | 3.814 | 3.844 | 3.814 | 3.844 | 7,182 | +0.01(+0.16%) |
Aug 07, 2006 | 3.820 | 3.838 | 3.820 | 3.838 | 4,244 | +0.06(+1.46%) |
Aug 04, 2006 | 3.829 | 3.829 | 3.777 | 3.783 | 16,323 | -0.09(-2.45%) |
Aug 03, 2006 | 3.982 | 3.982 | 3.878 | 3.878 | 95,654 | -0.09(-2.24%) |
Aug 02, 2006 | 3.648 | 3.997 | 3.639 | 3.967 | 71,169 | +0.32(+8.73%) |