Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.210 | 5.430 | 5.210 | 5.300 | 164,234 | +0.09(+1.73%) |
Oct 30, 2006 | 5.140 | 5.240 | 5.110 | 5.210 | 66,075 | +0.07(+1.36%) |
Oct 27, 2006 | 5.140 | 5.250 | 5.110 | 5.140 | 87,979 | +0.01(+0.19%) |
Oct 26, 2006 | 4.870 | 5.140 | 4.870 | 5.130 | 114,535 | +0.31(+6.43%) |
Oct 25, 2006 | 4.920 | 4.960 | 4.750 | 4.820 | 71,918 | +0.00(+0.00%) |
Oct 24, 2006 | 5.030 | 5.120 | 4.740 | 4.820 | 316,007 | -0.28(-5.49%) |
Oct 23, 2006 | 5.150 | 5.200 | 5.050 | 5.100 | 85,664 | +0.00(+0.00%) |
Oct 20, 2006 | 5.180 | 5.250 | 5.060 | 5.100 | 70,231 | -0.07(-1.35%) |
Oct 19, 2006 | 5.230 | 5.230 | 5.100 | 5.170 | 64,088 | +0.04(+0.78%) |
Oct 18, 2006 | 5.100 | 5.230 | 5.050 | 5.130 | 90,245 | +0.03(+0.59%) |
Oct 17, 2006 | 5.080 | 5.120 | 4.990 | 5.100 | 115,208 | +0.04(+0.79%) |
Oct 16, 2006 | 4.950 | 5.080 | 4.950 | 5.060 | 155,291 | +0.06(+1.20%) |
Oct 13, 2006 | 4.915 | 5.000 | 4.790 | 5.000 | 134,718 | +0.11(+2.25%) |
Oct 12, 2006 | 4.980 | 4.990 | 4.880 | 4.890 | 155,309 | -0.06(-1.21%) |
Oct 11, 2006 | 4.930 | 4.950 | 4.910 | 4.950 | 48,847 | +0.02(+0.41%) |
Oct 10, 2006 | 4.990 | 4.990 | 4.910 | 4.930 | 58,848 | -0.06(-1.20%) |
Oct 09, 2006 | 4.940 | 5.000 | 4.900 | 4.990 | 80,324 | +0.07(+1.42%) |
Oct 06, 2006 | 4.950 | 4.980 | 4.900 | 4.920 | 63,746 | -0.03(-0.61%) |
Oct 05, 2006 | 4.730 | 5.000 | 4.710 | 4.950 | 264,387 | +0.18(+3.77%) |
Oct 04, 2006 | 4.670 | 4.810 | 4.660 | 4.770 | 73,683 | +0.06(+1.27%) |
Oct 03, 2006 | 4.830 | 4.830 | 4.670 | 4.710 | 98,349 | -0.11(-2.28%) |
Oct 02, 2006 | 4.880 | 4.880 | 4.690 | 4.820 | 52,815 | -0.04(-0.82%) |
Sep 29, 2006 | 4.790 | 4.940 | 4.760 | 4.860 | 137,580 | +0.07(+1.46%) |
Sep 28, 2006 | 4.760 | 4.840 | 4.747 | 4.790 | 96,952 | +0.03(+0.63%) |
Sep 27, 2006 | 4.720 | 4.810 | 4.530 | 4.760 | 133,421 | +0.00(+0.00%) |
Sep 26, 2006 | 4.500 | 4.800 | 4.500 | 4.760 | 121,467 | +0.28(+6.25%) |
Sep 25, 2006 | 4.350 | 4.530 | 4.350 | 4.480 | 60,472 | +0.13(+2.99%) |
Sep 22, 2006 | 4.490 | 4.490 | 4.300 | 4.350 | 50,135 | -0.12(-2.68%) |
Sep 21, 2006 | 4.600 | 4.630 | 4.470 | 4.470 | 34,601 | -0.12(-2.61%) |
Sep 20, 2006 | 4.610 | 4.640 | 4.540 | 4.590 | 31,011 | +0.02(+0.44%) |
Sep 19, 2006 | 4.605 | 4.620 | 4.570 | 4.570 | 31,077 | -0.03(-0.65%) |
Sep 18, 2006 | 4.600 | 4.642 | 4.570 | 4.600 | 193,034 | -0.01(-0.22%) |
Sep 15, 2006 | 4.770 | 4.770 | 4.500 | 4.610 | 95,361 | -0.13(-2.74%) |
Sep 14, 2006 | 4.800 | 4.820 | 4.500 | 4.740 | 88,762 | -0.06(-1.25%) |
Sep 13, 2006 | 4.670 | 4.800 | 4.620 | 4.800 | 187,893 | +0.14(+3.00%) |
Sep 12, 2006 | 4.570 | 4.670 | 4.530 | 4.660 | 164,217 | +0.06(+1.30%) |
Sep 11, 2006 | 4.420 | 4.630 | 4.310 | 4.600 | 184,901 | +0.16(+3.60%) |
Sep 08, 2006 | 4.410 | 4.450 | 4.270 | 4.440 | 87,016 | +0.02(+0.45%) |
Sep 07, 2006 | 4.460 | 4.485 | 4.300 | 4.420 | 113,800 | -0.03(-0.67%) |
Sep 06, 2006 | 4.480 | 4.540 | 4.430 | 4.450 | 80,481 | -0.07(-1.55%) |
Sep 05, 2006 | 4.540 | 4.600 | 4.420 | 4.520 | 70,314 | -0.04(-0.88%) |
Sep 01, 2006 | 4.620 | 4.620 | 4.550 | 4.560 | 84,678 | -0.06(-1.30%) |
Aug 31, 2006 | 4.630 | 4.640 | 4.550 | 4.620 | 141,162 | +0.03(+0.65%) |
Aug 30, 2006 | 4.510 | 4.620 | 4.400 | 4.590 | 138,581 | +0.08(+1.77%) |
Aug 29, 2006 | 4.530 | 4.540 | 4.400 | 4.510 | 107,976 | +0.02(+0.45%) |
Aug 28, 2006 | 4.490 | 4.520 | 4.420 | 4.490 | 73,209 | +0.03(+0.67%) |
Aug 25, 2006 | 4.530 | 4.550 | 4.420 | 4.460 | 89,715 | -0.05(-1.11%) |
Aug 24, 2006 | 4.590 | 4.640 | 4.500 | 4.510 | 111,901 | -0.03(-0.66%) |
Aug 23, 2006 | 4.390 | 4.550 | 4.360 | 4.540 | 149,262 | +0.19(+4.37%) |
Aug 22, 2006 | 4.290 | 4.380 | 4.280 | 4.350 | 116,500 | +0.09(+2.11%) |
Aug 21, 2006 | 4.160 | 4.400 | 4.110 | 4.260 | 148,560 | +0.08(+1.91%) |
Aug 18, 2006 | 4.230 | 4.240 | 4.150 | 4.180 | 53,440 | -0.06(-1.42%) |
Aug 17, 2006 | 4.200 | 4.280 | 4.200 | 4.240 | 131,433 | +0.01(+0.24%) |
Aug 16, 2006 | 4.200 | 4.250 | 4.170 | 4.230 | 137,789 | +0.03(+0.71%) |
Aug 15, 2006 | 4.140 | 4.210 | 4.090 | 4.200 | 120,821 | +0.10(+2.44%) |
Aug 14, 2006 | 4.040 | 4.140 | 4.010 | 4.100 | 115,341 | +0.09(+2.24%) |
Aug 11, 2006 | 4.040 | 4.150 | 3.990 | 4.010 | 206,333 | +0.01(+0.25%) |
Aug 10, 2006 | 4.050 | 4.190 | 4.000 | 4.000 | 52,405 | -0.05(-1.23%) |
Aug 09, 2006 | 4.060 | 4.190 | 4.020 | 4.050 | 533,195 | +0.00(+0.00%) |
Aug 08, 2006 | 4.030 | 4.200 | 4.000 | 4.050 | 139,625 | +0.00(+0.00%) |
Aug 07, 2006 | 4.010 | 4.050 | 3.980 | 4.050 | 107,122 | +0.00(+0.00%) |
Aug 04, 2006 | 4.100 | 4.100 | 4.010 | 4.050 | 102,887 | +0.04(+1.00%) |
Aug 03, 2006 | 3.990 | 4.120 | 3.980 | 4.010 | 89,495 | +0.01(+0.25%) |
Aug 02, 2006 | 4.080 | 4.080 | 3.940 | 4.000 | 137,358 | -0.10(-2.44%) |