Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.857 | 3.860 | 3.821 | 3.846 | 239,137 | -0.01(-0.29%) |
Oct 30, 2006 | 3.843 | 3.857 | 3.832 | 3.857 | 316,208 | +0.02(+0.65%) |
Oct 27, 2006 | 3.818 | 3.832 | 3.796 | 3.832 | 248,501 | +0.02(+0.58%) |
Oct 26, 2006 | 3.815 | 3.821 | 3.782 | 3.810 | 370,591 | +0.02(+0.59%) |
Oct 25, 2006 | 3.798 | 3.798 | 3.762 | 3.787 | 260,746 | +0.01(+0.29%) |
Oct 24, 2006 | 3.785 | 3.787 | 3.743 | 3.776 | 394,720 | +0.01(+0.15%) |
Oct 23, 2006 | 3.785 | 3.785 | 3.737 | 3.771 | 329,534 | +0.01(+0.22%) |
Oct 20, 2006 | 3.748 | 3.762 | 3.735 | 3.762 | 263,267 | +0.04(+1.12%) |
Oct 19, 2006 | 3.729 | 3.737 | 3.710 | 3.721 | 213,927 | +0.00(+0.00%) |
Oct 18, 2006 | 3.757 | 3.759 | 3.693 | 3.721 | 505,646 | +0.00(+0.07%) |
Oct 17, 2006 | 3.768 | 3.773 | 3.707 | 3.718 | 439,018 | -0.06(-1.47%) |
Oct 16, 2006 | 3.768 | 3.776 | 3.751 | 3.773 | 392,920 | +0.03(+0.74%) |
Oct 13, 2006 | 3.776 | 3.779 | 3.721 | 3.746 | 381,035 | -0.00(-0.07%) |
Oct 12, 2006 | 3.715 | 3.748 | 3.712 | 3.748 | 332,055 | +0.06(+1.66%) |
Oct 11, 2006 | 3.771 | 3.771 | 3.685 | 3.687 | 433,256 | -0.06(-1.48%) |
Oct 10, 2006 | 3.737 | 3.743 | 3.690 | 3.743 | 350,422 | +0.05(+1.35%) |
Oct 09, 2006 | 3.679 | 3.693 | 3.665 | 3.693 | 233,735 | +0.02(+0.53%) |
Oct 06, 2006 | 3.676 | 3.690 | 3.660 | 3.674 | 233,735 | -0.01(-0.30%) |
Oct 05, 2006 | 3.726 | 3.726 | 3.665 | 3.685 | 349,342 | -0.01(-0.38%) |
Oct 04, 2006 | 3.682 | 3.698 | 3.674 | 3.698 | 285,956 | +0.02(+0.53%) |
Oct 03, 2006 | 3.687 | 3.693 | 3.665 | 3.679 | 280,914 | -0.01(-0.15%) |
Oct 02, 2006 | 3.690 | 3.704 | 3.671 | 3.685 | 397,962 | -0.02(-0.67%) |
Sep 29, 2006 | 3.729 | 3.729 | 3.690 | 3.710 | 305,764 | +0.00(+0.07%) |
Sep 28, 2006 | 3.735 | 3.735 | 3.685 | 3.707 | 415,969 | -0.03(-0.74%) |
Sep 27, 2006 | 3.693 | 3.735 | 3.679 | 3.735 | 525,814 | -0.03(-0.88%) |
Sep 26, 2006 | 3.790 | 3.818 | 3.757 | 3.768 | 575,154 | -0.00(-0.07%) |
Sep 25, 2006 | 3.815 | 3.815 | 3.760 | 3.771 | 556,786 | -0.02(-0.51%) |
Sep 22, 2006 | 3.807 | 3.871 | 3.762 | 3.790 | 392,199 | +0.00(+0.00%) |
Sep 21, 2006 | 3.851 | 3.851 | 3.768 | 3.790 | 422,452 | -0.05(-1.37%) |
Sep 20, 2006 | 3.785 | 3.857 | 3.771 | 3.843 | 690,401 | +0.07(+1.76%) |
Sep 19, 2006 | 3.748 | 3.785 | 3.735 | 3.776 | 481,516 | +0.04(+0.97%) |
Sep 18, 2006 | 3.740 | 3.748 | 3.723 | 3.740 | 328,814 | +0.02(+0.52%) |
Sep 15, 2006 | 3.754 | 3.754 | 3.704 | 3.721 | 377,433 | +0.01(+0.22%) |
Sep 14, 2006 | 3.768 | 3.768 | 3.712 | 3.712 | 380,315 | -0.03(-0.74%) |
Sep 13, 2006 | 3.746 | 3.771 | 3.723 | 3.740 | 372,751 | -0.01(-0.22%) |
Sep 12, 2006 | 3.737 | 3.748 | 3.721 | 3.748 | 453,424 | +0.04(+1.05%) |
Sep 11, 2006 | 3.671 | 3.718 | 3.668 | 3.710 | 329,894 | +0.02(+0.45%) |
Sep 08, 2006 | 3.707 | 3.729 | 3.671 | 3.693 | 264,707 | +0.01(+0.23%) |
Sep 07, 2006 | 3.735 | 3.748 | 3.668 | 3.685 | 438,658 | -0.04(-0.97%) |
Sep 06, 2006 | 3.762 | 3.768 | 3.704 | 3.721 | 436,137 | -0.05(-1.33%) |
Sep 05, 2006 | 3.782 | 3.793 | 3.746 | 3.771 | 424,973 | +0.01(+0.30%) |
Sep 01, 2006 | 3.762 | 3.785 | 3.748 | 3.760 | 405,525 | +0.01(+0.37%) |
Aug 31, 2006 | 3.740 | 3.748 | 3.723 | 3.746 | 438,298 | +0.01(+0.15%) |
Aug 30, 2006 | 3.740 | 3.740 | 3.721 | 3.740 | 358,706 | +0.02(+0.67%) |
Aug 29, 2006 | 3.729 | 3.735 | 3.696 | 3.715 | 517,170 | +0.01(+0.38%) |
Aug 28, 2006 | 3.740 | 3.740 | 3.674 | 3.701 | 418,850 | +0.00(+0.08%) |
Aug 25, 2006 | 3.707 | 3.710 | 3.674 | 3.698 | 466,029 | -0.00(-0.08%) |
Aug 24, 2006 | 3.685 | 3.704 | 3.679 | 3.701 | 460,627 | +0.02(+0.60%) |
Aug 23, 2006 | 3.676 | 3.707 | 3.662 | 3.679 | 752,346 | +0.01(+0.38%) |
Aug 22, 2006 | 3.649 | 3.665 | 3.625 | 3.665 | 497,722 | +0.04(+1.23%) |
Aug 21, 2006 | 3.635 | 3.635 | 3.611 | 3.621 | 420,651 | +0.00(+0.08%) |
Aug 18, 2006 | 3.610 | 3.624 | 3.610 | 3.618 | 554,265 | +0.02(+0.46%) |
Aug 17, 2006 | 3.607 | 3.607 | 3.582 | 3.601 | 394,360 | +0.01(+0.15%) |
Aug 16, 2006 | 3.607 | 3.610 | 3.580 | 3.596 | 395,081 | +0.01(+0.15%) |
Aug 15, 2006 | 3.599 | 3.601 | 3.568 | 3.590 | 365,548 | +0.02(+0.54%) |
Aug 14, 2006 | 3.599 | 3.599 | 3.560 | 3.571 | 411,647 | +0.00(+0.00%) |
Aug 11, 2006 | 3.590 | 3.601 | 3.549 | 3.571 | 287,397 | -0.01(-0.23%) |
Aug 10, 2006 | 3.568 | 3.579 | 3.532 | 3.579 | 366,269 | +0.03(+0.94%) |
Aug 09, 2006 | 3.560 | 3.562 | 3.526 | 3.546 | 288,477 | +0.01(+0.24%) |
Aug 08, 2006 | 3.540 | 3.545 | 3.521 | 3.537 | 247,420 | +0.02(+0.71%) |
Aug 07, 2006 | 3.529 | 3.554 | 3.512 | 3.512 | 319,450 | -0.02(-0.47%) |
Aug 04, 2006 | 3.535 | 3.549 | 3.526 | 3.529 | 272,991 | +0.01(+0.32%) |
Aug 03, 2006 | 3.535 | 3.535 | 3.512 | 3.518 | 235,175 | -0.01(-0.24%) |
Aug 02, 2006 | 3.518 | 3.526 | 3.487 | 3.526 | 366,629 | +0.03(+0.87%) |