Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.890 | 3.940 | 3.860 | 3.930 | 4,100 | +0.06(+1.55%) |
Sep 28, 2006 | 3.750 | 3.880 | 3.750 | 3.870 | 56,955 | +0.13(+3.48%) |
Sep 27, 2006 | 3.690 | 3.760 | 3.690 | 3.740 | 10,600 | +0.05(+1.36%) |
Sep 26, 2006 | 3.670 | 3.700 | 3.620 | 3.690 | 53,568 | +0.00(+0.00%) |
Sep 25, 2006 | 3.800 | 3.800 | 3.680 | 3.690 | 33,249 | -0.10(-2.64%) |
Sep 22, 2006 | 3.720 | 3.840 | 3.710 | 3.790 | 40,079 | -0.01(-0.26%) |
Sep 21, 2006 | 3.670 | 4.000 | 3.630 | 3.800 | 149,021 | -0.20(-5.00%) |
Sep 20, 2006 | 4.050 | 4.150 | 3.970 | 4.000 | 47,420 | -0.06(-1.48%) |
Sep 19, 2006 | 4.250 | 4.250 | 4.060 | 4.060 | 17,506 | -0.14(-3.33%) |
Sep 18, 2006 | 4.050 | 4.260 | 4.050 | 4.200 | 76,695 | +0.20(+5.00%) |
Sep 15, 2006 | 3.930 | 4.050 | 3.930 | 4.000 | 26,724 | +0.05(+1.27%) |
Sep 14, 2006 | 3.930 | 3.980 | 3.930 | 3.950 | 6,741 | +0.03(+0.77%) |
Sep 13, 2006 | 3.990 | 3.990 | 3.910 | 3.920 | 14,774 | -0.02(-0.51%) |
Sep 12, 2006 | 3.850 | 3.950 | 3.840 | 3.940 | 13,450 | +0.08(+2.07%) |
Sep 11, 2006 | 3.920 | 3.940 | 3.790 | 3.860 | 9,273 | -0.12(-3.02%) |
Sep 08, 2006 | 3.990 | 4.010 | 3.950 | 3.980 | 56,080 | -0.02(-0.50%) |
Sep 07, 2006 | 4.030 | 4.050 | 3.930 | 4.000 | 28,000 | +0.04(+1.01%) |
Sep 06, 2006 | 3.950 | 3.960 | 3.890 | 3.960 | 15,194 | +0.04(+1.02%) |
Sep 05, 2006 | 3.900 | 3.920 | 3.850 | 3.920 | 16,950 | -0.03(-0.76%) |
Sep 01, 2006 | 3.830 | 3.950 | 3.830 | 3.950 | 34,900 | +0.12(+3.13%) |
Aug 31, 2006 | 3.810 | 3.860 | 3.810 | 3.830 | 27,622 | -0.03(-0.78%) |
Aug 30, 2006 | 3.890 | 3.920 | 3.850 | 3.860 | 20,800 | -0.06(-1.53%) |
Aug 29, 2006 | 3.900 | 3.920 | 3.860 | 3.920 | 25,373 | -0.02(-0.51%) |
Aug 28, 2006 | 4.030 | 4.030 | 3.920 | 3.940 | 29,815 | -0.09(-2.23%) |
Aug 25, 2006 | 4.020 | 4.030 | 3.930 | 4.030 | 89,435 | +0.06(+1.51%) |
Aug 24, 2006 | 3.950 | 3.970 | 3.930 | 3.970 | 12,500 | +0.02(+0.51%) |
Aug 23, 2006 | 4.000 | 4.020 | 3.950 | 3.950 | 6,075 | -0.01(-0.25%) |
Aug 22, 2006 | 3.950 | 3.990 | 3.950 | 3.960 | 8,282 | -0.03(-0.75%) |
Aug 21, 2006 | 4.000 | 4.000 | 3.950 | 3.990 | 25,100 | +0.04(+1.01%) |
Aug 18, 2006 | 3.930 | 3.960 | 3.930 | 3.950 | 3,400 | +0.00(+0.00%) |
Aug 17, 2006 | 3.980 | 3.980 | 3.920 | 3.950 | 44,650 | -0.01(-0.25%) |
Aug 16, 2006 | 3.980 | 3.990 | 3.950 | 3.960 | 7,400 | +0.01(+0.25%) |
Aug 15, 2006 | 3.950 | 3.970 | 3.905 | 3.950 | 35,000 | +0.05(+1.28%) |
Aug 14, 2006 | 3.690 | 3.940 | 3.690 | 3.900 | 31,373 | -0.04(-1.02%) |
Aug 11, 2006 | 3.960 | 3.970 | 3.900 | 3.940 | 3,195 | +0.02(+0.51%) |
Aug 10, 2006 | 3.930 | 3.950 | 3.900 | 3.920 | 8,600 | -0.04(-1.01%) |
Aug 09, 2006 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 3.910 | 3.960 | 3.910 | 3.960 | 2,200 | +0.06(+1.54%) |
Aug 07, 2006 | 3.990 | 3.990 | 3.880 | 3.900 | 37,869 | -0.01(-0.26%) |
Aug 04, 2006 | 3.910 | 3.930 | 3.900 | 3.910 | 30,800 | -0.04(-1.01%) |
Aug 03, 2006 | 3.940 | 3.950 | 3.930 | 3.950 | 12,500 | +0.04(+1.02%) |
Aug 02, 2006 | 3.900 | 3.940 | 3.900 | 3.910 | 37,121 | +0.01(+0.26%) |
Aug 01, 2006 | 3.910 | 3.920 | 3.880 | 3.900 | 14,600 | -0.03(-0.76%) |
Jul 31, 2006 | 3.910 | 3.930 | 3.910 | 3.930 | 16,450 | -0.01(-0.25%) |
Jul 28, 2006 | 3.970 | 3.970 | 3.880 | 3.940 | 4,162 | +0.06(+1.55%) |
Jul 27, 2006 | 3.900 | 3.910 | 3.880 | 3.880 | 38,569 | -0.01(-0.26%) |
Jul 26, 2006 | 3.840 | 3.900 | 3.840 | 3.890 | 8,899 | +0.01(+0.26%) |
Jul 25, 2006 | 3.810 | 3.880 | 3.800 | 3.880 | 23,100 | -0.01(-0.26%) |
Jul 24, 2006 | 3.850 | 3.900 | 3.850 | 3.890 | 26,539 | +0.02(+0.52%) |
Jul 21, 2006 | 3.770 | 3.920 | 3.770 | 3.870 | 35,292 | +0.06(+1.57%) |
Jul 20, 2006 | 3.880 | 3.880 | 3.810 | 3.810 | 4,209 | -0.06(-1.55%) |
Jul 19, 2006 | 3.890 | 3.900 | 3.840 | 3.870 | 22,700 | -0.03(-0.77%) |
Jul 18, 2006 | 3.920 | 3.940 | 3.890 | 3.900 | 3,097 | +0.02(+0.52%) |
Jul 17, 2006 | 4.010 | 4.010 | 3.870 | 3.880 | 10,702 | -0.08(-2.02%) |
Jul 14, 2006 | 3.960 | 3.960 | 3.960 | 3.960 | 1,300 | -0.03(-0.70%) |
Jul 13, 2006 | 3.980 | 4.000 | 3.910 | 3.988 | 10,500 | +0.07(+1.73%) |
Jul 12, 2006 | 3.880 | 4.030 | 3.880 | 3.920 | 18,792 | +0.03(+0.77%) |
Jul 11, 2006 | 4.000 | 4.000 | 3.882 | 3.890 | 10,900 | -0.04(-1.02%) |
Jul 10, 2006 | 4.060 | 4.060 | 3.910 | 3.930 | 19,796 | -0.06(-1.50%) |
Jul 07, 2006 | 3.910 | 4.030 | 3.910 | 3.990 | 79,145 | +0.03(+0.76%) |
Jul 06, 2006 | 3.984 | 4.010 | 3.960 | 3.960 | 15,575 | -0.04(-1.00%) |
Jul 05, 2006 | 3.990 | 4.060 | 3.990 | 4.000 | 79,755 | +0.00(+0.00%) |