Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.750 | 4.790 | 4.560 | 4.600 | 28,971 | -0.10(-2.13%) |
Oct 30, 2006 | 4.650 | 4.790 | 4.600 | 4.700 | 15,888 | -0.10(-2.08%) |
Oct 27, 2006 | 4.800 | 4.850 | 4.650 | 4.800 | 29,299 | +0.02(+0.42%) |
Oct 26, 2006 | 4.710 | 4.930 | 4.600 | 4.780 | 60,817 | +0.04(+0.84%) |
Oct 25, 2006 | 4.830 | 4.850 | 4.740 | 4.740 | 63,967 | -0.07(-1.46%) |
Oct 24, 2006 | 4.780 | 5.060 | 4.780 | 4.810 | 80,682 | +0.06(+1.26%) |
Oct 23, 2006 | 4.880 | 5.100 | 4.750 | 4.750 | 27,423 | -0.11(-2.26%) |
Oct 20, 2006 | 4.870 | 4.970 | 4.700 | 4.860 | 44,907 | +0.01(+0.21%) |
Oct 19, 2006 | 5.350 | 5.350 | 4.850 | 4.850 | 152,148 | -0.39(-7.44%) |
Oct 18, 2006 | 4.650 | 5.410 | 4.530 | 5.240 | 430,347 | +0.63(+13.67%) |
Oct 17, 2006 | 4.870 | 4.870 | 4.500 | 4.610 | 286,978 | -0.21(-4.36%) |
Oct 16, 2006 | 5.500 | 5.660 | 4.820 | 4.820 | 480,303 | -0.63(-11.56%) |
Oct 13, 2006 | 5.000 | 6.560 | 5.000 | 5.450 | 2,692,287 | +1.65(+43.42%) |
Oct 12, 2006 | 3.730 | 4.300 | 3.670 | 3.800 | 164,500 | +0.12(+3.26%) |
Oct 11, 2006 | 3.730 | 3.820 | 3.670 | 3.680 | 4,738 | -0.17(-4.42%) |
Oct 10, 2006 | 3.800 | 3.980 | 3.670 | 3.850 | 6,013 | +0.05(+1.32%) |
Oct 09, 2006 | 3.720 | 3.990 | 3.700 | 3.800 | 9,190 | +0.03(+0.80%) |
Oct 06, 2006 | 3.430 | 3.900 | 3.430 | 3.770 | 12,666 | +0.03(+0.80%) |
Oct 05, 2006 | 3.670 | 3.740 | 3.670 | 3.740 | 7,806 | -0.08(-2.09%) |
Oct 04, 2006 | 3.820 | 4.000 | 3.820 | 3.820 | 16,035 | -0.00(-0.02%) |
Oct 03, 2006 | 3.640 | 4.000 | 3.300 | 3.821 | 51,916 | +0.41(+12.05%) |
Oct 02, 2006 | 3.270 | 3.710 | 3.270 | 3.410 | 9,618 | -0.00(-0.02%) |
Sep 29, 2006 | 3.300 | 3.420 | 3.260 | 3.411 | 6,032 | +0.12(+3.67%) |
Sep 28, 2006 | 3.290 | 3.390 | 3.250 | 3.290 | 4,643 | +0.04(+1.23%) |
Sep 27, 2006 | 3.270 | 3.540 | 3.250 | 3.250 | 8,546 | -0.02(-0.61%) |
Sep 26, 2006 | 3.246 | 3.320 | 3.230 | 3.270 | 10,801 | +0.02(+0.62%) |
Sep 25, 2006 | 3.350 | 3.350 | 3.180 | 3.250 | 15,559 | -0.02(-0.61%) |
Sep 22, 2006 | 3.310 | 3.330 | 3.270 | 3.270 | 13,838 | -0.03(-0.91%) |
Sep 21, 2006 | 3.490 | 3.500 | 3.250 | 3.300 | 13,582 | -0.18(-5.17%) |
Sep 20, 2006 | 3.408 | 3.480 | 3.408 | 3.480 | 2,625 | +0.04(+1.16%) |
Sep 19, 2006 | 3.390 | 3.440 | 3.390 | 3.440 | 6,012 | +0.08(+2.38%) |
Sep 18, 2006 | 3.350 | 3.570 | 3.350 | 3.360 | 30,637 | -0.23(-6.41%) |
Sep 15, 2006 | 3.370 | 3.590 | 3.370 | 3.590 | 3,445 | +0.19(+5.59%) |
Sep 14, 2006 | 3.490 | 3.510 | 3.350 | 3.400 | 5,370 | -0.08(-2.35%) |
Sep 13, 2006 | 4.000 | 4.170 | 3.400 | 3.482 | 3,784 | +0.16(+4.88%) |
Sep 12, 2006 | 3.357 | 3.400 | 3.320 | 3.320 | 5,881 | -0.10(-2.92%) |
Sep 11, 2006 | 3.397 | 3.424 | 3.390 | 3.420 | 1,385 | -0.13(-3.66%) |
Sep 08, 2006 | 3.480 | 3.965 | 3.400 | 3.550 | 13,910 | +0.20(+5.97%) |
Sep 07, 2006 | 3.360 | 3.500 | 3.350 | 3.350 | 8,600 | +0.05(+1.52%) |
Sep 06, 2006 | 3.530 | 3.530 | 3.300 | 3.300 | 6,712 | -0.11(-3.23%) |
Sep 05, 2006 | 3.400 | 3.430 | 3.320 | 3.410 | 30,979 | -0.09(-2.57%) |
Sep 01, 2006 | 3.720 | 3.720 | 3.500 | 3.500 | 3,787 | -0.14(-3.85%) |
Aug 31, 2006 | 3.700 | 3.700 | 3.480 | 3.640 | 26,178 | -0.06(-1.62%) |
Aug 30, 2006 | 4.610 | 4.610 | 3.360 | 3.700 | 126,451 | -0.46(-11.06%) |
Aug 29, 2006 | 3.570 | 4.600 | 3.560 | 4.160 | 80,748 | +0.52(+14.29%) |
Aug 28, 2006 | 3.510 | 3.640 | 3.500 | 3.640 | 5,683 | +0.20(+5.81%) |
Aug 25, 2006 | 3.650 | 3.650 | 3.400 | 3.440 | 6,454 | -0.08(-2.27%) |
Aug 24, 2006 | 3.500 | 3.540 | 3.300 | 3.520 | 8,951 | +0.02(+0.57%) |
Aug 23, 2006 | 3.550 | 3.660 | 3.500 | 3.500 | 3,395 | -0.04(-1.13%) |
Aug 22, 2006 | 3.630 | 3.630 | 3.540 | 3.540 | 1,707 | -0.06(-1.78%) |
Aug 21, 2006 | 3.600 | 3.620 | 3.535 | 3.604 | 860 | -0.08(-2.06%) |
Aug 18, 2006 | 3.690 | 3.690 | 3.400 | 3.680 | 3,690 | +0.06(+1.65%) |
Aug 17, 2006 | 3.400 | 3.700 | 3.400 | 3.620 | 5,195 | +0.02(+0.56%) |
Aug 16, 2006 | 3.800 | 3.800 | 3.520 | 3.600 | 15,522 | -0.19(-5.01%) |
Aug 15, 2006 | 3.750 | 3.790 | 3.686 | 3.790 | 15,940 | +0.13(+3.55%) |
Aug 14, 2006 | 3.810 | 3.810 | 3.660 | 3.660 | 15,441 | -0.18(-4.69%) |
Aug 11, 2006 | 3.730 | 3.860 | 3.540 | 3.840 | 23,829 | -0.04(-1.03%) |
Aug 10, 2006 | 3.690 | 3.950 | 3.690 | 3.880 | 12,392 | -0.02(-0.51%) |
Aug 09, 2006 | 3.850 | 3.900 | 3.800 | 3.900 | 4,311 | +0.02(+0.52%) |
Aug 08, 2006 | 3.830 | 3.900 | 3.830 | 3.880 | 5,090 | +0.06(+1.57%) |
Aug 07, 2006 | 3.820 | 3.860 | 3.820 | 3.820 | 3,742 | +0.07(+1.87%) |
Aug 04, 2006 | 3.800 | 4.090 | 3.600 | 3.750 | 29,533 | -0.04(-1.06%) |
Aug 03, 2006 | 3.620 | 3.817 | 3.600 | 3.790 | 7,175 | -0.07(-1.81%) |
Aug 02, 2006 | 3.830 | 4.000 | 3.830 | 3.860 | 27,425 | +0.02(+0.52%) |