Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.734 | 4.767 | 4.673 | 4.753 | 2,769,001 | +0.02(+0.41%) |
Oct 30, 2006 | 4.673 | 4.750 | 4.606 | 4.734 | 3,161,072 | +0.06(+1.29%) |
Oct 27, 2006 | 4.782 | 4.806 | 4.645 | 4.673 | 3,988,824 | -0.11(-2.22%) |
Oct 26, 2006 | 4.717 | 4.782 | 4.659 | 4.779 | 4,266,264 | +0.08(+1.74%) |
Oct 25, 2006 | 4.671 | 4.719 | 4.645 | 4.697 | 5,535,096 | -0.02(-0.41%) |
Oct 24, 2006 | 4.575 | 4.750 | 4.541 | 4.717 | 8,839,458 | +0.13(+2.94%) |
Oct 23, 2006 | 4.452 | 4.613 | 4.433 | 4.582 | 8,805,816 | +0.13(+2.92%) |
Oct 20, 2006 | 4.266 | 4.527 | 4.122 | 4.452 | 23,814,992 | +0.19(+4.35%) |
Oct 19, 2006 | 4.341 | 4.409 | 4.259 | 4.266 | 5,799,661 | -0.06(-1.45%) |
Oct 18, 2006 | 4.332 | 4.370 | 4.281 | 4.329 | 2,824,655 | +0.07(+1.52%) |
Oct 17, 2006 | 4.322 | 4.322 | 4.250 | 4.264 | 3,362,507 | -0.10(-2.21%) |
Oct 16, 2006 | 4.295 | 4.372 | 4.288 | 4.360 | 3,635,794 | +0.03(+0.67%) |
Oct 13, 2006 | 4.375 | 4.387 | 4.298 | 4.332 | 1,777,194 | -0.02(-0.50%) |
Oct 12, 2006 | 4.353 | 4.394 | 4.322 | 4.353 | 3,798,603 | +0.01(+0.17%) |
Oct 11, 2006 | 4.372 | 4.382 | 4.305 | 4.346 | 4,636,738 | -0.04(-0.82%) |
Oct 10, 2006 | 4.336 | 4.430 | 4.334 | 4.382 | 3,980,933 | +0.05(+1.05%) |
Oct 09, 2006 | 4.312 | 4.377 | 4.276 | 4.336 | 2,314,631 | +0.03(+0.67%) |
Oct 06, 2006 | 4.303 | 4.332 | 4.262 | 4.307 | 2,788,522 | -0.02(-0.56%) |
Oct 05, 2006 | 4.358 | 4.358 | 4.218 | 4.332 | 4,326,902 | -0.07(-1.48%) |
Oct 04, 2006 | 4.259 | 4.406 | 4.250 | 4.397 | 10,102,474 | +0.14(+3.34%) |
Oct 03, 2006 | 4.189 | 4.262 | 4.177 | 4.254 | 3,450,972 | +0.05(+1.26%) |
Oct 02, 2006 | 4.141 | 4.223 | 4.129 | 4.201 | 3,013,630 | +0.07(+1.63%) |
Sep 29, 2006 | 4.146 | 4.209 | 4.124 | 4.134 | 1,653,011 | -0.02(-0.41%) |
Sep 28, 2006 | 4.211 | 4.254 | 4.120 | 4.151 | 2,365,716 | -0.05(-1.20%) |
Sep 27, 2006 | 4.096 | 4.271 | 4.093 | 4.201 | 4,420,767 | +0.08(+2.05%) |
Sep 26, 2006 | 4.098 | 4.141 | 4.098 | 4.117 | 3,034,397 | +0.00(+0.12%) |
Sep 25, 2006 | 4.074 | 4.136 | 4.026 | 4.112 | 4,030,357 | +0.02(+0.59%) |
Sep 22, 2006 | 4.141 | 4.141 | 4.055 | 4.088 | 2,955,484 | -0.04(-0.93%) |
Sep 21, 2006 | 4.245 | 4.262 | 4.105 | 4.127 | 2,747,404 | -0.12(-2.83%) |
Sep 20, 2006 | 4.262 | 4.286 | 4.228 | 4.247 | 3,301,869 | +0.02(+0.46%) |
Sep 19, 2006 | 4.180 | 4.269 | 4.153 | 4.228 | 3,929,847 | +0.03(+0.69%) |
Sep 18, 2006 | 4.185 | 4.216 | 4.124 | 4.199 | 3,712,215 | -0.02(-0.46%) |
Sep 15, 2006 | 4.185 | 4.252 | 4.151 | 4.218 | 6,812,649 | +0.06(+1.33%) |
Sep 14, 2006 | 4.141 | 4.201 | 3.997 | 4.163 | 12,003,853 | -0.20(-4.58%) |
Sep 13, 2006 | 4.021 | 4.363 | 4.021 | 4.363 | 8,611,857 | +0.33(+8.05%) |
Sep 12, 2006 | 3.966 | 4.059 | 3.966 | 4.038 | 1,814,574 | +0.09(+2.38%) |
Sep 11, 2006 | 3.975 | 3.990 | 3.864 | 3.944 | 1,233,528 | -0.07(-1.68%) |
Sep 08, 2006 | 3.922 | 4.014 | 3.910 | 4.011 | 3,534,454 | +0.11(+2.90%) |
Sep 07, 2006 | 3.949 | 3.949 | 3.848 | 3.898 | 1,922,560 | -0.05(-1.34%) |
Sep 06, 2006 | 3.961 | 3.987 | 3.876 | 3.951 | 2,334,151 | -0.01(-0.18%) |
Sep 05, 2006 | 3.891 | 3.970 | 3.857 | 3.958 | 7,073,476 | +0.12(+3.14%) |
Sep 01, 2006 | 3.864 | 3.864 | 3.737 | 3.838 | 4,223,901 | -0.03(-0.69%) |
Aug 31, 2006 | 3.913 | 3.958 | 3.811 | 3.864 | 2,806,796 | -0.03(-0.74%) |
Aug 30, 2006 | 3.836 | 3.905 | 3.778 | 3.893 | 4,457,731 | +0.03(+0.81%) |
Aug 29, 2006 | 3.727 | 3.867 | 3.718 | 3.862 | 3,208,005 | +0.16(+4.22%) |
Aug 28, 2006 | 3.732 | 3.785 | 3.705 | 3.705 | 2,107,381 | -0.04(-0.97%) |
Aug 25, 2006 | 3.761 | 3.790 | 3.732 | 3.742 | 1,277,138 | -0.02(-0.45%) |
Aug 24, 2006 | 3.792 | 3.792 | 3.732 | 3.758 | 1,775,533 | -0.03(-0.76%) |
Aug 23, 2006 | 3.901 | 3.901 | 3.732 | 3.787 | 3,171,040 | -0.11(-2.90%) |
Aug 22, 2006 | 3.756 | 3.901 | 3.746 | 3.901 | 6,822,202 | +0.15(+4.05%) |
Aug 21, 2006 | 3.768 | 3.778 | 3.696 | 3.749 | 2,879,064 | -0.05(-1.33%) |
Aug 18, 2006 | 3.792 | 3.799 | 3.734 | 3.799 | 2,050,481 | +0.01(+0.32%) |
Aug 17, 2006 | 3.648 | 3.787 | 3.648 | 3.787 | 7,574,364 | +0.14(+3.76%) |
Aug 16, 2006 | 3.604 | 3.653 | 3.592 | 3.650 | 2,810,534 | +0.06(+1.61%) |
Aug 15, 2006 | 3.621 | 3.624 | 3.588 | 3.592 | 2,923,089 | +0.02(+0.47%) |
Aug 14, 2006 | 3.597 | 3.612 | 3.563 | 3.575 | 2,998,679 | -0.00(-0.13%) |
Aug 11, 2006 | 3.551 | 3.600 | 3.525 | 3.580 | 2,309,647 | +0.02(+0.47%) |
Aug 10, 2006 | 3.419 | 3.580 | 3.412 | 3.563 | 1,875,628 | +0.13(+3.79%) |
Aug 09, 2006 | 3.460 | 3.470 | 3.405 | 3.433 | 3,445,988 | +0.00(+0.07%) |
Aug 08, 2006 | 3.571 | 3.573 | 3.431 | 3.431 | 1,639,720 | -0.13(-3.59%) |
Aug 07, 2006 | 3.539 | 3.619 | 3.515 | 3.559 | 1,829,526 | -0.00(-0.07%) |
Aug 04, 2006 | 3.588 | 3.626 | 3.479 | 3.561 | 2,798,490 | +0.02(+0.68%) |
Aug 03, 2006 | 3.472 | 3.590 | 3.431 | 3.537 | 1,876,043 | +0.05(+1.31%) |
Aug 02, 2006 | 3.520 | 3.588 | 3.460 | 3.491 | 2,838,361 | -0.02(-0.55%) |