Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 3.657 | 3.688 | 3.645 | 3.648 | 27,423 | -0.02(-0.67%) |
Jul 31, 2006 | 3.673 | 3.673 | 3.673 | 3.673 | 8,488 | +0.03(+0.76%) |
Jul 28, 2006 | 3.676 | 3.676 | 3.614 | 3.645 | 29,055 | -0.06(-1.65%) |
Jul 27, 2006 | 3.967 | 3.967 | 3.706 | 3.706 | 50,275 | -0.28(-6.92%) |
Jul 26, 2006 | 3.964 | 3.982 | 3.964 | 3.982 | 8,488 | +0.00(+0.00%) |
Jul 25, 2006 | 3.979 | 3.982 | 3.970 | 3.982 | 8,488 | +0.00(+0.08%) |
Jul 24, 2006 | 3.967 | 3.979 | 3.954 | 3.979 | 7,182 | +0.00(+0.00%) |
Jul 21, 2006 | 3.982 | 3.985 | 3.967 | 3.979 | 10,446 | +0.00(+0.00%) |
Jul 20, 2006 | 3.985 | 4.007 | 3.976 | 3.979 | 19,261 | -0.02(-0.54%) |
Jul 19, 2006 | 3.985 | 4.013 | 3.985 | 4.000 | 12,079 | -0.01(-0.15%) |
Jul 18, 2006 | 3.982 | 4.007 | 3.982 | 4.007 | 30,361 | +0.02(+0.54%) |
Jul 17, 2006 | 3.970 | 4.013 | 3.970 | 3.985 | 86,839 | +0.00(+0.08%) |
Jul 14, 2006 | 3.982 | 3.994 | 3.951 | 3.982 | 15,670 | -0.02(-0.38%) |
Jul 13, 2006 | 3.997 | 4.010 | 3.982 | 3.997 | 13,385 | -0.03(-0.68%) |
Jul 12, 2006 | 4.034 | 4.049 | 4.013 | 4.025 | 14,690 | -0.02(-0.45%) |
Jul 11, 2006 | 4.068 | 4.068 | 4.010 | 4.043 | 105,122 | -0.01(-0.15%) |
Jul 10, 2006 | 4.046 | 4.086 | 4.028 | 4.049 | 39,175 | -0.01(-0.15%) |
Jul 07, 2006 | 4.043 | 4.056 | 4.037 | 4.056 | 8,814 | +0.00(+0.00%) |
Jul 06, 2006 | 3.997 | 4.056 | 3.997 | 4.056 | 22,526 | +0.05(+1.15%) |
Jul 05, 2006 | 3.985 | 4.010 | 3.982 | 4.010 | 96,960 | -0.00(-0.08%) |