Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.778 | 4.778 | 4.752 | 4.756 | 875 | +0.00(+0.00%) |
Oct 30, 2006 | 4.756 | 4.779 | 4.756 | 4.756 | 3,599 | -0.02(-0.47%) |
Oct 27, 2006 | 4.779 | 4.784 | 4.779 | 4.779 | 20,324 | +0.00(+0.00%) |
Oct 26, 2006 | 4.779 | 4.783 | 4.779 | 4.779 | 2,636 | +0.02(+0.47%) |
Oct 25, 2006 | 4.756 | 4.756 | 4.756 | 4.756 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 4.774 | 4.779 | 4.756 | 4.756 | 1,271 | +0.00(+0.09%) |
Oct 23, 2006 | 5.068 | 5.068 | 4.712 | 4.752 | 14,246 | -0.27(-5.40%) |
Oct 20, 2006 | 4.792 | 5.085 | 4.756 | 5.023 | 9,562 | +0.31(+6.60%) |
Oct 19, 2006 | 4.716 | 4.716 | 4.712 | 4.712 | 3,277 | -0.02(-0.47%) |
Oct 18, 2006 | 4.748 | 4.877 | 4.734 | 4.734 | 3,866 | -0.04(-0.93%) |
Oct 17, 2006 | 4.770 | 4.779 | 4.770 | 4.779 | 4,049 | +0.08(+1.61%) |
Oct 16, 2006 | 4.877 | 4.877 | 4.703 | 4.703 | 1,385 | +0.00(+0.00%) |
Oct 13, 2006 | 4.774 | 4.890 | 4.703 | 4.703 | 5,844 | -0.08(-1.58%) |
Oct 12, 2006 | 4.779 | 4.779 | 4.779 | 4.779 | 1,574 | +0.00(+0.00%) |
Oct 11, 2006 | 4.779 | 4.779 | 4.779 | 4.779 | 1,124 | -0.04(-0.92%) |
Oct 10, 2006 | 4.828 | 4.890 | 4.823 | 4.823 | 7,873 | +0.03(+0.70%) |
Oct 09, 2006 | 4.823 | 4.828 | 4.789 | 4.789 | 2,155 | +0.01(+0.23%) |
Oct 06, 2006 | 4.779 | 4.779 | 4.779 | 4.779 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 4.779 | 4.779 | 4.779 | 4.779 | 1,680 | +0.01(+0.21%) |
Oct 04, 2006 | 4.828 | 4.828 | 4.761 | 4.769 | 1,349 | +0.01(+0.15%) |
Oct 03, 2006 | 4.828 | 4.828 | 4.762 | 4.762 | 852 | -0.11(-2.18%) |
Oct 02, 2006 | 4.868 | 4.868 | 4.868 | 4.868 | 224 | +0.00(+0.09%) |
Sep 29, 2006 | 4.738 | 4.885 | 4.738 | 4.863 | 10,123 | +0.18(+3.89%) |
Sep 28, 2006 | 4.823 | 4.823 | 4.676 | 4.681 | 2,443 | -0.10(-2.05%) |
Sep 27, 2006 | 4.828 | 4.828 | 4.779 | 4.779 | 4,278 | -0.03(-0.55%) |
Sep 26, 2006 | 4.805 | 4.805 | 4.805 | 4.805 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 4.805 | 4.805 | 4.805 | 4.805 | 449 | +0.02(+0.36%) |
Sep 22, 2006 | 4.788 | 4.788 | 4.788 | 4.788 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 4.788 | 4.831 | 4.779 | 4.788 | 3,477 | -0.04(-0.83%) |
Sep 20, 2006 | 4.890 | 4.890 | 4.827 | 4.827 | 4,177 | -0.05(-1.01%) |
Sep 19, 2006 | 4.934 | 4.934 | 4.877 | 4.877 | 1,732 | -0.04(-0.72%) |
Sep 18, 2006 | 4.890 | 4.912 | 4.787 | 4.912 | 1,129 | -0.04(-0.72%) |
Sep 15, 2006 | 4.934 | 4.948 | 4.934 | 4.948 | 1,124 | +0.06(+1.19%) |
Sep 14, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 4.890 | 4.890 | 4.890 | 4.890 | 899 | +0.12(+2.42%) |
Sep 06, 2006 | 4.774 | 4.774 | 4.774 | 4.774 | 449 | -0.23(-4.62%) |
Sep 05, 2006 | 4.823 | 5.005 | 4.823 | 5.005 | 2,020 | +0.18(+3.78%) |
Sep 01, 2006 | 4.779 | 4.823 | 4.779 | 4.823 | 12,595 | +0.01(+0.18%) |
Aug 31, 2006 | 4.908 | 4.908 | 4.779 | 4.814 | 9,565 | +0.03(+0.56%) |
Aug 30, 2006 | 4.788 | 4.788 | 4.788 | 4.788 | 224 | -0.06(-1.19%) |
Aug 29, 2006 | 4.850 | 4.850 | 4.845 | 4.845 | 674 | +0.00(+0.09%) |
Aug 28, 2006 | 4.841 | 4.841 | 4.841 | 4.841 | 449 | +0.04(+0.83%) |
Aug 25, 2006 | 4.943 | 4.943 | 4.801 | 4.801 | 3,970 | +0.02(+0.46%) |
Aug 24, 2006 | 4.779 | 4.779 | 4.779 | 4.779 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 4.792 | 4.881 | 4.779 | 4.779 | 5,851 | -0.20(-3.93%) |
Aug 22, 2006 | 4.979 | 4.979 | 4.974 | 4.974 | 3,351 | -0.00(-0.09%) |
Aug 21, 2006 | 4.979 | 4.979 | 4.979 | 4.979 | 449 | +0.00(+0.00%) |
Aug 18, 2006 | 4.908 | 4.979 | 4.908 | 4.979 | 1,349 | +0.17(+3.46%) |
Aug 17, 2006 | 4.812 | 4.812 | 4.812 | 4.812 | 438 | +0.00(+0.00%) |
Aug 16, 2006 | 4.912 | 5.041 | 4.792 | 4.812 | 9,974 | +0.03(+0.70%) |
Aug 15, 2006 | 4.779 | 4.779 | 4.779 | 4.779 | 240 | +0.00(+0.00%) |
Aug 14, 2006 | 4.934 | 4.934 | 4.779 | 4.779 | 17,058 | -0.16(-3.15%) |
Aug 11, 2006 | 4.845 | 4.934 | 4.841 | 4.934 | 24,988 | +0.09(+1.83%) |
Aug 10, 2006 | 4.841 | 4.845 | 4.841 | 4.845 | 1,124 | +0.00(+0.09%) |
Aug 09, 2006 | 4.872 | 4.872 | 4.841 | 4.841 | 6,289 | -0.03(-0.64%) |
Aug 08, 2006 | 4.845 | 4.872 | 4.845 | 4.872 | 1,124 | +0.03(+0.65%) |
Aug 07, 2006 | 4.779 | 4.881 | 4.779 | 4.841 | 11,695 | +0.04(+0.83%) |
Aug 04, 2006 | 4.845 | 4.845 | 4.779 | 4.801 | 3,401 | -0.04(-0.92%) |
Aug 03, 2006 | 4.779 | 4.877 | 4.779 | 4.845 | 5,173 | +0.05(+1.11%) |
Aug 02, 2006 | 4.792 | 4.792 | 4.792 | 4.792 | 2,249 | +0.01(+0.19%) |