Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.862 | 4.862 | 4.787 | 4.834 | 26,077 | +0.01(+0.15%) |
Oct 30, 2006 | 4.834 | 4.848 | 4.824 | 4.827 | 4,995 | +0.00(+0.10%) |
Oct 27, 2006 | 4.834 | 4.834 | 4.821 | 4.822 | 14,273 | -0.01(-0.23%) |
Oct 26, 2006 | 4.817 | 4.841 | 4.767 | 4.834 | 24,321 | +0.02(+0.35%) |
Oct 25, 2006 | 4.806 | 4.818 | 4.705 | 4.817 | 45,895 | +0.02(+0.50%) |
Oct 24, 2006 | 4.808 | 4.808 | 4.628 | 4.793 | 34,348 | +0.04(+0.90%) |
Oct 23, 2006 | 4.716 | 4.750 | 4.682 | 4.750 | 5,281 | +0.05(+1.03%) |
Oct 20, 2006 | 4.733 | 4.757 | 4.702 | 4.702 | 7,864 | -0.00(-0.07%) |
Oct 19, 2006 | 4.712 | 4.726 | 4.678 | 4.705 | 11,282 | -0.02(-0.44%) |
Oct 18, 2006 | 4.967 | 4.967 | 4.637 | 4.726 | 50,241 | -0.11(-2.23%) |
Oct 17, 2006 | 4.805 | 4.843 | 4.802 | 4.834 | 14,223 | -0.01(-0.29%) |
Oct 16, 2006 | 4.883 | 4.883 | 4.802 | 4.848 | 9,991 | -0.02(-0.43%) |
Oct 13, 2006 | 4.869 | 4.904 | 4.836 | 4.869 | 30,252 | +0.00(+0.00%) |
Oct 12, 2006 | 4.862 | 4.939 | 4.806 | 4.869 | 73,521 | +0.06(+1.24%) |
Oct 11, 2006 | 4.868 | 4.868 | 4.777 | 4.810 | 30,052 | -0.02(-0.51%) |
Oct 10, 2006 | 4.834 | 4.834 | 4.782 | 4.834 | 24,492 | +0.04(+0.80%) |
Oct 09, 2006 | 4.834 | 4.834 | 4.715 | 4.796 | 14,815 | -0.04(-0.80%) |
Oct 06, 2006 | 4.714 | 4.834 | 4.694 | 4.834 | 11,190 | +0.03(+0.70%) |
Oct 05, 2006 | 4.623 | 4.834 | 4.623 | 4.801 | 68,682 | +0.11(+2.27%) |
Oct 04, 2006 | 4.658 | 4.694 | 4.625 | 4.694 | 8,870 | +0.04(+0.75%) |
Oct 03, 2006 | 4.659 | 4.659 | 4.624 | 4.659 | 3,568 | +0.03(+0.74%) |
Oct 02, 2006 | 4.613 | 4.625 | 4.613 | 4.625 | 2,854 | -0.06(-1.33%) |
Sep 29, 2006 | 4.686 | 4.687 | 4.625 | 4.687 | 19,140 | +0.06(+1.36%) |
Sep 28, 2006 | 4.624 | 4.659 | 4.614 | 4.624 | 45,381 | +0.04(+0.76%) |
Sep 27, 2006 | 4.536 | 4.589 | 4.505 | 4.589 | 12,374 | +0.02(+0.38%) |
Sep 26, 2006 | 4.579 | 4.579 | 4.572 | 4.572 | 2,140 | -0.01(-0.15%) |
Sep 25, 2006 | 4.580 | 4.589 | 4.509 | 4.579 | 12,203 | +0.05(+1.16%) |
Sep 22, 2006 | 4.508 | 4.581 | 4.501 | 4.526 | 8,563 | +0.01(+0.15%) |
Sep 21, 2006 | 4.589 | 4.589 | 4.519 | 4.519 | 1,427 | +0.02(+0.34%) |
Sep 20, 2006 | 4.589 | 4.589 | 4.502 | 4.504 | 16,849 | +0.01(+0.12%) |
Sep 19, 2006 | 4.588 | 4.588 | 4.498 | 4.498 | 1,427 | -0.09(-1.98%) |
Sep 18, 2006 | 4.552 | 4.589 | 4.552 | 4.589 | 23,579 | +0.00(+0.05%) |
Sep 15, 2006 | 4.607 | 4.607 | 4.543 | 4.587 | 63,280 | -0.02(-0.43%) |
Sep 14, 2006 | 4.543 | 4.607 | 4.543 | 4.607 | 4,117 | +0.02(+0.38%) |
Sep 13, 2006 | 4.605 | 4.605 | 4.589 | 4.589 | 4,738 | +0.05(+1.11%) |
Sep 12, 2006 | 4.607 | 4.607 | 4.508 | 4.539 | 4,281 | -0.01(-0.32%) |
Sep 11, 2006 | 4.380 | 4.589 | 4.380 | 4.553 | 6,101 | -0.05(-1.13%) |
Sep 08, 2006 | 4.418 | 4.606 | 4.418 | 4.605 | 25,691 | +0.13(+2.94%) |
Sep 07, 2006 | 4.512 | 4.518 | 4.458 | 4.473 | 11,418 | -0.00(-0.02%) |
Sep 06, 2006 | 4.562 | 4.562 | 4.474 | 4.474 | 10,933 | -0.13(-2.87%) |
Sep 05, 2006 | 4.607 | 4.607 | 4.519 | 4.607 | 14,836 | +0.03(+0.58%) |
Sep 01, 2006 | 4.582 | 4.607 | 4.580 | 4.580 | 13,630 | +0.00(+0.05%) |
Aug 31, 2006 | 4.582 | 4.582 | 4.512 | 4.578 | 18,234 | -0.00(-0.09%) |
Aug 30, 2006 | 4.580 | 4.588 | 4.485 | 4.582 | 12,232 | +0.00(+0.05%) |
Aug 29, 2006 | 4.583 | 4.589 | 4.528 | 4.580 | 7,586 | +0.07(+1.46%) |
Aug 28, 2006 | 4.484 | 4.514 | 4.484 | 4.514 | 4,281 | +0.07(+1.46%) |
Aug 25, 2006 | 4.396 | 4.449 | 4.396 | 4.449 | 8,071 | +0.04(+0.95%) |
Aug 24, 2006 | 4.373 | 4.448 | 4.373 | 4.407 | 15,286 | +0.02(+0.52%) |
Aug 23, 2006 | 4.379 | 4.384 | 4.379 | 4.384 | 2,854 | -0.09(-2.03%) |
Aug 22, 2006 | 4.220 | 4.475 | 4.220 | 4.475 | 6,166 | +0.20(+4.62%) |
Aug 21, 2006 | 4.277 | 4.277 | 4.277 | 4.277 | 1,427 | -0.14(-3.10%) |
Aug 18, 2006 | 4.344 | 4.476 | 4.344 | 4.414 | 7,536 | +0.08(+1.81%) |
Aug 17, 2006 | 4.132 | 4.335 | 4.132 | 4.335 | 11,418 | +0.13(+3.15%) |
Aug 16, 2006 | 4.204 | 4.279 | 4.154 | 4.203 | 6,244 | -0.08(-1.77%) |
Aug 15, 2006 | 4.347 | 4.347 | 4.257 | 4.279 | 11,675 | -0.09(-2.05%) |
Aug 14, 2006 | 4.265 | 4.368 | 4.265 | 4.368 | 6,166 | +0.19(+4.44%) |
Aug 11, 2006 | 4.113 | 4.190 | 4.113 | 4.183 | 3,568 | -0.07(-1.73%) |
Aug 10, 2006 | 4.253 | 4.271 | 4.253 | 4.256 | 2,312 | +0.16(+3.85%) |
Aug 09, 2006 | 4.069 | 4.169 | 4.057 | 4.099 | 56,521 | +0.02(+0.53%) |
Aug 08, 2006 | 4.274 | 4.274 | 4.071 | 4.077 | 22,130 | -0.10(-2.28%) |
Aug 07, 2006 | 4.246 | 4.246 | 4.169 | 4.172 | 15,051 | +0.02(+0.52%) |
Aug 04, 2006 | 4.239 | 4.298 | 4.103 | 4.150 | 68,953 | -0.12(-2.79%) |
Aug 03, 2006 | 4.204 | 4.278 | 4.151 | 4.270 | 3,568 | -0.07(-1.69%) |
Aug 02, 2006 | 4.483 | 4.483 | 4.305 | 4.343 | 21,331 | -0.09(-2.10%) |