Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.435 | 4.441 | 4.419 | 4.438 | 761,358 | +0.03(+0.64%) |
Oct 30, 2006 | 4.416 | 4.438 | 4.403 | 4.409 | 613,721 | -0.02(-0.43%) |
Oct 27, 2006 | 4.409 | 4.441 | 4.400 | 4.428 | 675,316 | +0.03(+0.64%) |
Oct 26, 2006 | 4.419 | 4.419 | 4.397 | 4.400 | 626,421 | -0.01(-0.21%) |
Oct 25, 2006 | 4.409 | 4.416 | 4.387 | 4.409 | 763,580 | +0.01(+0.14%) |
Oct 24, 2006 | 4.381 | 4.403 | 4.372 | 4.403 | 811,205 | +0.04(+0.87%) |
Oct 23, 2006 | 4.365 | 4.369 | 4.356 | 4.365 | 637,216 | +0.00(+0.07%) |
Oct 20, 2006 | 4.337 | 4.372 | 4.334 | 4.362 | 645,154 | +0.02(+0.36%) |
Oct 19, 2006 | 4.328 | 4.346 | 4.309 | 4.346 | 573,717 | +0.03(+0.58%) |
Oct 18, 2006 | 4.306 | 4.321 | 4.293 | 4.321 | 628,009 | +0.03(+0.59%) |
Oct 17, 2006 | 4.299 | 4.309 | 4.274 | 4.296 | 638,486 | -0.01(-0.22%) |
Oct 16, 2006 | 4.343 | 4.343 | 4.290 | 4.306 | 591,497 | +0.01(+0.29%) |
Oct 13, 2006 | 4.353 | 4.353 | 4.271 | 4.293 | 721,670 | -0.05(-1.16%) |
Oct 12, 2006 | 4.378 | 4.378 | 4.343 | 4.343 | 576,892 | -0.00(-0.07%) |
Oct 11, 2006 | 4.384 | 4.384 | 4.346 | 4.346 | 812,792 | -0.04(-0.93%) |
Oct 10, 2006 | 4.378 | 4.387 | 4.362 | 4.387 | 549,270 | +0.02(+0.36%) |
Oct 09, 2006 | 4.400 | 4.409 | 4.362 | 4.372 | 792,790 | -0.02(-0.36%) |
Oct 06, 2006 | 4.378 | 4.391 | 4.372 | 4.387 | 574,034 | +0.02(+0.36%) |
Oct 05, 2006 | 4.400 | 4.400 | 4.359 | 4.372 | 633,406 | +0.00(+0.00%) |
Oct 04, 2006 | 4.359 | 4.372 | 4.350 | 4.372 | 510,217 | +0.02(+0.51%) |
Oct 03, 2006 | 4.400 | 4.400 | 4.346 | 4.350 | 815,015 | -0.02(-0.43%) |
Oct 02, 2006 | 4.397 | 4.397 | 4.353 | 4.369 | 672,458 | +0.03(+0.80%) |
Sep 29, 2006 | 4.409 | 4.409 | 4.334 | 4.334 | 1,446,199 | -0.06(-1.36%) |
Sep 28, 2006 | 4.391 | 4.403 | 4.378 | 4.394 | 1,171,564 | +0.02(+0.43%) |
Sep 27, 2006 | 4.387 | 4.387 | 4.346 | 4.375 | 1,010,275 | +0.02(+0.43%) |
Sep 26, 2006 | 4.346 | 4.356 | 4.331 | 4.356 | 1,023,610 | +0.02(+0.36%) |
Sep 25, 2006 | 4.328 | 4.340 | 4.318 | 4.340 | 1,036,945 | +0.03(+0.66%) |
Sep 22, 2006 | 4.299 | 4.312 | 4.287 | 4.312 | 713,733 | +0.03(+0.59%) |
Sep 21, 2006 | 4.265 | 4.287 | 4.265 | 4.287 | 567,049 | +0.01(+0.29%) |
Sep 20, 2006 | 4.277 | 4.280 | 4.261 | 4.274 | 592,767 | +0.00(+0.07%) |
Sep 19, 2006 | 4.284 | 4.284 | 4.252 | 4.271 | 653,091 | +0.02(+0.44%) |
Sep 18, 2006 | 4.277 | 4.299 | 4.243 | 4.252 | 741,990 | -0.03(-0.59%) |
Sep 15, 2006 | 4.268 | 4.277 | 4.255 | 4.277 | 722,305 | +0.04(+0.97%) |
Sep 14, 2006 | 4.233 | 4.249 | 4.227 | 4.236 | 689,921 | +0.00(+0.07%) |
Sep 13, 2006 | 4.252 | 4.255 | 4.224 | 4.233 | 855,972 | -0.00(-0.07%) |
Sep 12, 2006 | 4.221 | 4.239 | 4.205 | 4.236 | 786,122 | +0.03(+0.75%) |
Sep 11, 2006 | 4.211 | 4.221 | 4.198 | 4.205 | 627,374 | +0.01(+0.23%) |
Sep 08, 2006 | 4.192 | 4.217 | 4.170 | 4.195 | 752,468 | +0.03(+0.68%) |
Sep 07, 2006 | 4.183 | 4.189 | 4.151 | 4.167 | 730,243 | -0.02(-0.38%) |
Sep 06, 2006 | 4.249 | 4.249 | 4.142 | 4.183 | 1,056,312 | -0.06(-1.41%) |
Sep 05, 2006 | 4.271 | 4.271 | 4.239 | 4.243 | 824,222 | -0.01(-0.30%) |
Sep 01, 2006 | 4.265 | 4.274 | 4.239 | 4.255 | 719,765 | +0.01(+0.22%) |
Aug 31, 2006 | 4.246 | 4.246 | 4.227 | 4.246 | 876,927 | +0.02(+0.37%) |
Aug 30, 2006 | 4.221 | 4.233 | 4.205 | 4.230 | 948,363 | +0.03(+0.67%) |
Aug 29, 2006 | 4.217 | 4.221 | 4.202 | 4.202 | 812,792 | -0.01(-0.22%) |
Aug 28, 2006 | 4.189 | 4.211 | 4.186 | 4.211 | 639,756 | +0.01(+0.30%) |
Aug 25, 2006 | 4.205 | 4.205 | 4.183 | 4.198 | 830,254 | -0.00(-0.07%) |
Aug 24, 2006 | 4.202 | 4.205 | 4.192 | 4.202 | 715,956 | +0.02(+0.53%) |
Aug 23, 2006 | 4.195 | 4.208 | 4.180 | 4.180 | 807,077 | +0.00(+0.00%) |
Aug 22, 2006 | 4.202 | 4.202 | 4.180 | 4.180 | 553,715 | -0.00(-0.08%) |
Aug 21, 2006 | 4.154 | 4.183 | 4.145 | 4.183 | 625,786 | +0.03(+0.68%) |
Aug 18, 2006 | 4.154 | 4.154 | 4.139 | 4.154 | 546,095 | +0.00(+0.00%) |
Aug 17, 2006 | 4.142 | 4.154 | 4.135 | 4.154 | 543,555 | +0.01(+0.30%) |
Aug 16, 2006 | 4.132 | 4.145 | 4.129 | 4.142 | 684,841 | +0.02(+0.46%) |
Aug 15, 2006 | 4.126 | 4.139 | 4.109 | 4.123 | 755,008 | +0.01(+0.15%) |
Aug 14, 2006 | 4.120 | 4.129 | 4.110 | 4.117 | 652,774 | -0.00(-0.08%) |
Aug 11, 2006 | 4.129 | 4.132 | 4.104 | 4.120 | 596,259 | -0.02(-0.46%) |
Aug 10, 2006 | 4.151 | 4.151 | 4.120 | 4.139 | 649,599 | -0.01(-0.15%) |
Aug 09, 2006 | 4.148 | 4.151 | 4.123 | 4.145 | 1,180,771 | +0.00(+0.08%) |
Aug 08, 2006 | 4.117 | 4.142 | 4.107 | 4.142 | 718,178 | +0.04(+1.00%) |
Aug 07, 2006 | 4.107 | 4.117 | 4.095 | 4.101 | 779,455 | +0.01(+0.15%) |
Aug 04, 2006 | 4.079 | 4.101 | 4.079 | 4.095 | 515,297 | +0.02(+0.39%) |
Aug 03, 2006 | 4.082 | 4.085 | 4.063 | 4.079 | 507,360 | +0.00(+0.00%) |
Aug 02, 2006 | 4.079 | 4.079 | 4.063 | 4.079 | 714,368 | +0.03(+0.62%) |