Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.540 | 3.800 | 3.420 | 3.700 | 26,089 | +0.25(+7.25%) |
Oct 30, 2006 | 3.390 | 3.500 | 3.340 | 3.450 | 4,190 | +0.03(+0.88%) |
Oct 27, 2006 | 3.400 | 3.560 | 3.350 | 3.420 | 25,513 | +0.05(+1.48%) |
Oct 26, 2006 | 3.480 | 3.480 | 3.250 | 3.370 | 33,405 | -0.10(-2.88%) |
Oct 25, 2006 | 3.350 | 3.470 | 3.350 | 3.470 | 36,081 | +0.12(+3.58%) |
Oct 24, 2006 | 3.360 | 3.450 | 3.320 | 3.350 | 21,135 | +0.03(+0.90%) |
Oct 23, 2006 | 3.400 | 3.480 | 3.300 | 3.320 | 44,354 | -0.13(-3.77%) |
Oct 20, 2006 | 3.580 | 3.580 | 3.410 | 3.450 | 12,788 | -0.14(-3.90%) |
Oct 19, 2006 | 3.580 | 3.660 | 3.580 | 3.590 | 8,329 | +0.04(+1.13%) |
Oct 18, 2006 | 3.610 | 3.670 | 3.500 | 3.550 | 10,200 | -0.09(-2.47%) |
Oct 17, 2006 | 3.620 | 3.640 | 3.500 | 3.640 | 14,814 | +0.11(+3.12%) |
Oct 16, 2006 | 3.610 | 3.610 | 3.510 | 3.530 | 12,880 | -0.11(-3.02%) |
Oct 13, 2006 | 3.550 | 3.710 | 3.550 | 3.640 | 11,400 | +0.04(+1.11%) |
Oct 12, 2006 | 3.750 | 3.750 | 3.590 | 3.600 | 24,308 | -0.10(-2.70%) |
Oct 11, 2006 | 3.750 | 3.750 | 3.660 | 3.700 | 6,952 | -0.05(-1.33%) |
Oct 10, 2006 | 3.650 | 3.800 | 3.650 | 3.750 | 11,725 | +0.06(+1.63%) |
Oct 09, 2006 | 3.700 | 3.700 | 3.600 | 3.690 | 7,704 | -0.07(-1.86%) |
Oct 06, 2006 | 3.650 | 3.790 | 3.630 | 3.760 | 10,861 | +0.01(+0.27%) |
Oct 05, 2006 | 3.550 | 3.800 | 3.500 | 3.750 | 20,112 | +0.20(+5.63%) |
Oct 04, 2006 | 3.460 | 3.560 | 3.460 | 3.550 | 15,570 | +0.04(+1.14%) |
Oct 03, 2006 | 3.580 | 3.640 | 3.450 | 3.510 | 19,484 | +0.01(+0.28%) |
Oct 02, 2006 | 3.800 | 3.800 | 3.360 | 3.500 | 7,842 | -0.20(-5.41%) |
Sep 29, 2006 | 3.640 | 3.790 | 3.500 | 3.700 | 17,208 | +0.00(+0.00%) |
Sep 28, 2006 | 3.710 | 3.780 | 3.650 | 3.700 | 28,600 | -0.04(-1.07%) |
Sep 27, 2006 | 3.800 | 3.860 | 3.740 | 3.740 | 16,597 | -0.19(-4.83%) |
Sep 26, 2006 | 3.900 | 3.950 | 3.850 | 3.930 | 14,400 | +0.06(+1.55%) |
Sep 25, 2006 | 4.180 | 4.180 | 3.700 | 3.870 | 44,957 | -0.35(-8.29%) |
Sep 22, 2006 | 3.750 | 4.220 | 3.640 | 4.220 | 30,816 | +0.38(+9.90%) |
Sep 21, 2006 | 3.900 | 3.900 | 3.700 | 3.840 | 6,025 | -0.05(-1.28%) |
Sep 20, 2006 | 3.900 | 3.900 | 3.810 | 3.890 | 4,810 | -0.01(-0.26%) |
Sep 19, 2006 | 3.908 | 3.908 | 3.860 | 3.900 | 1,200 | -0.02(-0.51%) |
Sep 18, 2006 | 4.000 | 4.000 | 3.860 | 3.920 | 5,286 | -0.06(-1.51%) |
Sep 15, 2006 | 3.950 | 3.980 | 3.810 | 3.980 | 18,475 | +0.18(+4.74%) |
Sep 14, 2006 | 3.850 | 3.940 | 3.510 | 3.800 | 29,481 | +0.04(+1.06%) |
Sep 13, 2006 | 3.900 | 3.900 | 3.760 | 3.760 | 7,320 | -0.10(-2.58%) |
Sep 12, 2006 | 3.950 | 3.960 | 3.808 | 3.860 | 17,658 | -0.10(-2.53%) |
Sep 11, 2006 | 4.020 | 4.020 | 3.960 | 3.960 | 5,667 | -0.01(-0.25%) |
Sep 08, 2006 | 4.220 | 4.220 | 3.960 | 3.970 | 27,592 | -0.23(-5.48%) |
Sep 07, 2006 | 4.080 | 4.290 | 4.040 | 4.200 | 24,400 | +0.15(+3.70%) |
Sep 06, 2006 | 4.140 | 4.190 | 4.000 | 4.050 | 15,327 | -0.09(-2.17%) |
Sep 05, 2006 | 4.000 | 4.280 | 4.000 | 4.140 | 31,401 | +0.14(+3.50%) |
Sep 01, 2006 | 4.190 | 4.290 | 4.000 | 4.000 | 24,398 | -0.10(-2.44%) |
Aug 31, 2006 | 4.040 | 4.280 | 4.020 | 4.100 | 7,750 | +0.06(+1.49%) |
Aug 30, 2006 | 4.350 | 4.350 | 3.940 | 4.040 | 17,897 | -0.07(-1.71%) |
Aug 29, 2006 | 3.960 | 4.110 | 3.900 | 4.110 | 20,565 | +0.15(+3.79%) |
Aug 28, 2006 | 4.000 | 4.050 | 3.810 | 3.960 | 31,957 | -0.08(-1.98%) |
Aug 25, 2006 | 4.150 | 4.150 | 4.030 | 4.040 | 14,730 | -0.03(-0.74%) |
Aug 24, 2006 | 4.250 | 4.280 | 4.030 | 4.070 | 22,678 | -0.19(-4.46%) |
Aug 23, 2006 | 4.270 | 4.286 | 4.250 | 4.260 | 3,475 | -0.01(-0.23%) |
Aug 22, 2006 | 4.350 | 4.400 | 4.250 | 4.270 | 40,947 | -0.04(-0.93%) |
Aug 21, 2006 | 4.310 | 4.530 | 4.290 | 4.310 | 49,384 | +0.01(+0.23%) |
Aug 18, 2006 | 4.330 | 4.380 | 4.300 | 4.300 | 25,752 | -0.10(-2.27%) |
Aug 17, 2006 | 4.430 | 4.470 | 4.370 | 4.400 | 24,348 | -0.08(-1.79%) |
Aug 16, 2006 | 4.530 | 4.630 | 4.310 | 4.480 | 34,759 | -0.09(-1.97%) |
Aug 15, 2006 | 4.660 | 4.690 | 4.420 | 4.570 | 11,157 | +0.01(+0.22%) |
Aug 14, 2006 | 4.480 | 4.700 | 4.430 | 4.560 | 18,658 | -0.11(-2.35%) |
Aug 11, 2006 | 4.430 | 4.820 | 4.430 | 4.670 | 15,891 | +0.28(+6.38%) |
Aug 10, 2006 | 4.620 | 4.960 | 4.390 | 4.390 | 28,943 | -0.34(-7.19%) |
Aug 09, 2006 | 4.600 | 5.071 | 4.600 | 4.730 | 49,910 | +0.16(+3.50%) |
Aug 08, 2006 | 4.600 | 4.680 | 4.500 | 4.570 | 35,782 | +0.02(+0.44%) |
Aug 07, 2006 | 4.590 | 4.780 | 4.500 | 4.550 | 10,990 | -0.05(-1.09%) |
Aug 04, 2006 | 4.660 | 4.980 | 4.500 | 4.600 | 26,437 | -0.15(-3.16%) |
Aug 03, 2006 | 4.620 | 4.920 | 4.530 | 4.750 | 22,932 | +0.08(+1.71%) |
Aug 02, 2006 | 4.620 | 4.990 | 4.620 | 4.670 | 16,973 | +0.13(+2.86%) |