Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.408 | 4.408 | 4.333 | 4.333 | 1,446,595 | -0.06(-1.36%) |
Sep 28, 2006 | 4.389 | 4.402 | 4.377 | 4.393 | 1,171,885 | +0.02(+0.43%) |
Sep 27, 2006 | 4.386 | 4.386 | 4.345 | 4.374 | 1,010,552 | +0.02(+0.43%) |
Sep 26, 2006 | 4.345 | 4.355 | 4.330 | 4.355 | 1,023,891 | +0.02(+0.36%) |
Sep 25, 2006 | 4.326 | 4.339 | 4.317 | 4.339 | 1,037,229 | +0.03(+0.66%) |
Sep 22, 2006 | 4.298 | 4.311 | 4.285 | 4.311 | 713,928 | +0.03(+0.59%) |
Sep 21, 2006 | 4.263 | 4.285 | 4.263 | 4.285 | 567,205 | +0.01(+0.29%) |
Sep 20, 2006 | 4.276 | 4.279 | 4.260 | 4.273 | 592,929 | +0.00(+0.07%) |
Sep 19, 2006 | 4.282 | 4.282 | 4.251 | 4.270 | 653,270 | +0.02(+0.44%) |
Sep 18, 2006 | 4.276 | 4.298 | 4.241 | 4.251 | 742,193 | -0.03(-0.59%) |
Sep 15, 2006 | 4.267 | 4.276 | 4.254 | 4.276 | 722,503 | +0.04(+0.97%) |
Sep 14, 2006 | 4.232 | 4.248 | 4.226 | 4.235 | 690,110 | +0.00(+0.07%) |
Sep 13, 2006 | 4.251 | 4.254 | 4.223 | 4.232 | 856,206 | -0.00(-0.07%) |
Sep 12, 2006 | 4.219 | 4.238 | 4.204 | 4.235 | 786,338 | +0.03(+0.75%) |
Sep 11, 2006 | 4.210 | 4.219 | 4.197 | 4.204 | 627,546 | +0.01(+0.23%) |
Sep 08, 2006 | 4.191 | 4.216 | 4.169 | 4.194 | 752,674 | +0.03(+0.68%) |
Sep 07, 2006 | 4.182 | 4.188 | 4.150 | 4.166 | 730,443 | -0.02(-0.38%) |
Sep 06, 2006 | 4.248 | 4.248 | 4.141 | 4.182 | 1,056,602 | -0.06(-1.41%) |
Sep 05, 2006 | 4.270 | 4.270 | 4.238 | 4.241 | 824,448 | -0.01(-0.30%) |
Sep 01, 2006 | 4.263 | 4.273 | 4.238 | 4.254 | 719,963 | +0.01(+0.22%) |
Aug 31, 2006 | 4.245 | 4.245 | 4.226 | 4.245 | 877,167 | +0.02(+0.37%) |
Aug 30, 2006 | 4.219 | 4.232 | 4.204 | 4.229 | 948,623 | +0.03(+0.67%) |
Aug 29, 2006 | 4.216 | 4.219 | 4.200 | 4.200 | 813,015 | -0.01(-0.22%) |
Aug 28, 2006 | 4.188 | 4.210 | 4.185 | 4.210 | 639,931 | +0.01(+0.30%) |
Aug 25, 2006 | 4.204 | 4.204 | 4.182 | 4.197 | 830,482 | -0.00(-0.07%) |
Aug 24, 2006 | 4.200 | 4.204 | 4.191 | 4.200 | 716,152 | +0.02(+0.53%) |
Aug 23, 2006 | 4.194 | 4.207 | 4.178 | 4.178 | 807,298 | +0.00(+0.00%) |
Aug 22, 2006 | 4.200 | 4.200 | 4.178 | 4.178 | 553,866 | -0.00(-0.08%) |
Aug 21, 2006 | 4.153 | 4.182 | 4.144 | 4.182 | 625,958 | +0.03(+0.68%) |
Aug 18, 2006 | 4.153 | 4.153 | 4.137 | 4.153 | 546,244 | +0.00(+0.00%) |
Aug 17, 2006 | 4.141 | 4.153 | 4.134 | 4.153 | 543,703 | +0.01(+0.30%) |
Aug 16, 2006 | 4.131 | 4.144 | 4.128 | 4.141 | 685,028 | +0.02(+0.46%) |
Aug 15, 2006 | 4.125 | 4.137 | 4.108 | 4.122 | 755,214 | +0.01(+0.15%) |
Aug 14, 2006 | 4.119 | 4.128 | 4.109 | 4.115 | 652,952 | -0.00(-0.08%) |
Aug 11, 2006 | 4.128 | 4.131 | 4.103 | 4.119 | 596,422 | -0.02(-0.46%) |
Aug 10, 2006 | 4.150 | 4.150 | 4.119 | 4.137 | 649,777 | -0.01(-0.15%) |
Aug 09, 2006 | 4.147 | 4.150 | 4.122 | 4.144 | 1,181,095 | +0.00(+0.08%) |
Aug 08, 2006 | 4.115 | 4.141 | 4.106 | 4.141 | 718,375 | +0.04(+1.00%) |
Aug 07, 2006 | 4.106 | 4.115 | 4.093 | 4.100 | 779,668 | +0.01(+0.15%) |
Aug 04, 2006 | 4.078 | 4.100 | 4.078 | 4.093 | 515,438 | +0.02(+0.39%) |
Aug 03, 2006 | 4.081 | 4.084 | 4.062 | 4.078 | 507,499 | +0.00(+0.00%) |
Aug 02, 2006 | 4.078 | 4.078 | 4.062 | 4.078 | 714,564 | +0.03(+0.62%) |
Aug 01, 2006 | 4.030 | 4.056 | 4.021 | 4.052 | 817,778 | +0.03(+0.63%) |
Jul 31, 2006 | 4.037 | 4.037 | 4.002 | 4.027 | 669,784 | +0.00(+0.08%) |
Jul 28, 2006 | 4.059 | 4.059 | 4.008 | 4.024 | 891,458 | -0.00(-0.08%) |
Jul 27, 2006 | 4.012 | 4.027 | 4.002 | 4.027 | 777,445 | +0.03(+0.79%) |
Jul 26, 2006 | 3.980 | 3.999 | 3.971 | 3.996 | 1,149,654 | +0.03(+0.87%) |
Jul 25, 2006 | 3.936 | 3.971 | 3.930 | 3.961 | 783,162 | +0.03(+0.72%) |
Jul 24, 2006 | 3.911 | 3.936 | 3.911 | 3.933 | 617,065 | +0.02(+0.40%) |
Jul 21, 2006 | 3.908 | 3.920 | 3.892 | 3.917 | 772,046 | -0.00(-0.08%) |
Jul 20, 2006 | 3.920 | 3.930 | 3.904 | 3.920 | 654,858 | -0.00(-0.08%) |
Jul 19, 2006 | 3.917 | 3.923 | 3.904 | 3.923 | 484,633 | +0.01(+0.16%) |
Jul 18, 2006 | 3.920 | 3.923 | 3.901 | 3.917 | 496,066 | -0.01(-0.16%) |
Jul 17, 2006 | 3.917 | 3.923 | 3.904 | 3.923 | 563,711 | +0.00(+0.00%) |
Jul 14, 2006 | 3.927 | 3.927 | 3.904 | 3.923 | 459,544 | +0.00(+0.00%) |
Jul 13, 2006 | 3.920 | 3.930 | 3.908 | 3.923 | 474,153 | -0.01(-0.16%) |
Jul 12, 2006 | 3.914 | 3.930 | 3.908 | 3.930 | 657,399 | +0.00(+0.08%) |
Jul 11, 2006 | 3.927 | 3.930 | 3.914 | 3.927 | 575,462 | +0.01(+0.32%) |
Jul 10, 2006 | 3.923 | 3.927 | 3.908 | 3.914 | 645,330 | +0.00(+0.08%) |
Jul 07, 2006 | 3.923 | 3.930 | 3.908 | 3.911 | 566,569 | -0.00(-0.08%) |
Jul 06, 2006 | 3.908 | 3.920 | 3.895 | 3.914 | 692,015 | +0.01(+0.16%) |
Jul 05, 2006 | 3.895 | 3.908 | 3.882 | 3.908 | 472,882 | +0.01(+0.24%) |