Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.850 | 3.990 | 3.770 | 3.990 | 12,460 | +0.12(+3.10%) |
Sep 28, 2006 | 3.850 | 3.900 | 3.850 | 3.870 | 8,100 | -0.06(-1.53%) |
Sep 27, 2006 | 3.980 | 3.980 | 3.900 | 3.930 | 6,938 | +0.13(+3.42%) |
Sep 26, 2006 | 3.860 | 4.000 | 3.800 | 3.800 | 23,477 | +0.04(+1.06%) |
Sep 25, 2006 | 3.935 | 3.935 | 3.760 | 3.760 | 13,196 | -0.10(-2.59%) |
Sep 22, 2006 | 4.000 | 4.020 | 3.860 | 3.860 | 47,912 | -0.04(-1.03%) |
Sep 21, 2006 | 3.920 | 3.970 | 3.900 | 3.900 | 22,400 | -0.02(-0.51%) |
Sep 20, 2006 | 3.900 | 3.970 | 3.870 | 3.920 | 4,625 | +0.00(+0.00%) |
Sep 19, 2006 | 3.950 | 3.970 | 3.920 | 3.920 | 6,925 | +0.05(+1.29%) |
Sep 18, 2006 | 3.900 | 3.950 | 3.860 | 3.870 | 4,167 | -0.02(-0.51%) |
Sep 15, 2006 | 3.750 | 3.890 | 3.750 | 3.890 | 4,610 | -0.01(-0.26%) |
Sep 14, 2006 | 3.850 | 3.930 | 3.850 | 3.900 | 800 | +0.00(+0.00%) |
Sep 13, 2006 | 4.000 | 4.000 | 3.800 | 3.900 | 4,095 | +0.10(+2.63%) |
Sep 12, 2006 | 3.800 | 3.980 | 3.800 | 3.800 | 6,561 | -0.10(-2.56%) |
Sep 11, 2006 | 3.890 | 3.990 | 3.858 | 3.900 | 7,109 | +0.04(+1.04%) |
Sep 08, 2006 | 3.890 | 4.000 | 3.860 | 3.860 | 2,640 | -0.04(-1.03%) |
Sep 07, 2006 | 3.900 | 3.900 | 3.800 | 3.900 | 9,400 | +0.00(+0.00%) |
Sep 06, 2006 | 3.950 | 3.950 | 3.800 | 3.900 | 5,101 | +0.00(+0.00%) |
Sep 05, 2006 | 3.800 | 3.900 | 3.800 | 3.900 | 9,252 | +0.10(+2.63%) |
Sep 01, 2006 | 3.900 | 3.900 | 3.800 | 3.800 | 3,390 | -0.09(-2.31%) |
Aug 31, 2006 | 3.990 | 4.010 | 3.890 | 3.890 | 20,627 | +0.00(+0.00%) |
Aug 30, 2006 | 4.000 | 4.000 | 3.890 | 3.890 | 2,800 | -0.11(-2.75%) |
Aug 29, 2006 | 3.900 | 4.000 | 3.900 | 4.000 | 3,192 | +0.15(+3.90%) |
Aug 28, 2006 | 3.970 | 3.970 | 3.850 | 3.850 | 1,200 | +0.00(+0.00%) |
Aug 25, 2006 | 3.900 | 4.000 | 3.850 | 3.850 | 6,068 | -0.05(-1.28%) |
Aug 24, 2006 | 3.960 | 4.000 | 3.900 | 3.900 | 6,950 | +0.00(+0.00%) |
Aug 23, 2006 | 3.900 | 3.950 | 3.850 | 3.900 | 3,556 | +0.04(+1.01%) |
Aug 22, 2006 | 3.895 | 3.895 | 3.861 | 3.861 | 295 | +0.08(+2.14%) |
Aug 21, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) |
Aug 18, 2006 | 3.780 | 3.780 | 3.780 | 3.780 | 200 | -0.12(-3.08%) |
Aug 17, 2006 | 3.960 | 3.970 | 3.800 | 3.900 | 2,440 | +0.05(+1.30%) |
Aug 16, 2006 | 3.850 | 3.950 | 3.751 | 3.850 | 550 | +0.05(+1.32%) |
Aug 15, 2006 | 3.810 | 3.972 | 3.800 | 3.800 | 9,626 | -0.20(-5.00%) |
Aug 14, 2006 | 3.920 | 4.100 | 3.800 | 4.000 | 61,443 | +0.34(+9.29%) |
Aug 11, 2006 | 3.800 | 3.800 | 3.650 | 3.660 | 5,051 | -0.04(-1.08%) |
Aug 10, 2006 | 3.690 | 3.700 | 3.650 | 3.700 | 1,297 | -0.04(-1.07%) |
Aug 09, 2006 | 3.720 | 3.800 | 3.720 | 3.740 | 2,000 | +0.05(+1.36%) |
Aug 08, 2006 | 3.630 | 3.740 | 3.630 | 3.690 | 7,170 | +0.04(+1.09%) |
Aug 07, 2006 | 3.700 | 3.770 | 3.650 | 3.650 | 8,150 | -0.12(-3.18%) |
Aug 04, 2006 | 3.800 | 3.800 | 3.770 | 3.770 | 4,327 | -0.01(-0.26%) |
Aug 03, 2006 | 3.750 | 3.780 | 3.700 | 3.780 | 600 | +0.05(+1.34%) |
Aug 02, 2006 | 3.960 | 3.960 | 3.730 | 3.730 | 8,924 | -0.15(-3.87%) |
Aug 01, 2006 | 3.900 | 3.960 | 3.850 | 3.880 | 21,988 | +0.01(+0.26%) |
Jul 31, 2006 | 3.950 | 3.950 | 3.843 | 3.870 | 10,879 | -0.09(-2.27%) |
Jul 28, 2006 | 4.100 | 4.100 | 3.830 | 3.960 | 16,926 | -0.03(-0.67%) |
Jul 27, 2006 | 3.800 | 4.180 | 3.800 | 3.987 | 54,575 | +0.24(+6.32%) |
Jul 26, 2006 | 3.730 | 3.760 | 3.710 | 3.750 | 6,092 | -0.06(-1.57%) |
Jul 25, 2006 | 3.610 | 3.920 | 3.500 | 3.810 | 18,346 | +0.31(+8.86%) |
Jul 24, 2006 | 3.510 | 3.640 | 3.310 | 3.500 | 19,609 | -0.10(-2.78%) |
Jul 21, 2006 | 3.502 | 3.600 | 3.480 | 3.600 | 3,000 | +0.10(+2.86%) |
Jul 20, 2006 | 3.440 | 3.670 | 3.440 | 3.500 | 9,670 | -0.17(-4.63%) |
Jul 19, 2006 | 3.630 | 3.830 | 3.390 | 3.670 | 7,910 | -0.07(-1.87%) |
Jul 18, 2006 | 3.740 | 3.830 | 3.740 | 3.740 | 1,265 | +0.01(+0.26%) |
Jul 17, 2006 | 3.520 | 3.730 | 3.520 | 3.730 | 7,492 | +0.13(+3.62%) |
Jul 14, 2006 | 3.680 | 3.810 | 3.530 | 3.600 | 10,707 | +0.05(+1.41%) |
Jul 13, 2006 | 3.640 | 3.650 | 3.550 | 3.550 | 2,125 | -0.08(-2.20%) |
Jul 12, 2006 | 3.650 | 3.660 | 3.561 | 3.630 | 11,015 | -0.02(-0.60%) |
Jul 11, 2006 | 3.600 | 3.690 | 3.589 | 3.652 | 4,444 | +0.05(+1.44%) |
Jul 10, 2006 | 3.690 | 3.690 | 3.600 | 3.600 | 565 | -0.09(-2.44%) |
Jul 07, 2006 | 3.700 | 3.700 | 3.690 | 3.690 | 2,800 | -0.10(-2.64%) |
Jul 06, 2006 | 3.800 | 3.800 | 3.725 | 3.790 | 2,125 | +0.08(+2.16%) |
Jul 05, 2006 | 3.710 | 3.807 | 3.710 | 3.710 | 10,460 | -0.14(-3.64%) |