Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.391 | 4.397 | 4.369 | 4.369 | 475,362 | -0.01(-0.14%) |
Oct 30, 2006 | 4.344 | 4.381 | 4.341 | 4.375 | 460,716 | +0.00(+0.00%) |
Oct 27, 2006 | 4.381 | 4.403 | 4.369 | 4.375 | 291,330 | -0.03(-0.64%) |
Oct 26, 2006 | 4.385 | 4.419 | 4.385 | 4.403 | 274,137 | +0.02(+0.36%) |
Oct 25, 2006 | 4.369 | 4.394 | 4.366 | 4.388 | 329,856 | +0.02(+0.43%) |
Oct 24, 2006 | 4.363 | 4.378 | 4.356 | 4.369 | 270,316 | +0.01(+0.14%) |
Oct 23, 2006 | 4.334 | 4.381 | 4.334 | 4.363 | 365,198 | +0.02(+0.51%) |
Oct 20, 2006 | 4.344 | 4.347 | 4.334 | 4.341 | 348,960 | -0.01(-0.14%) |
Oct 19, 2006 | 4.350 | 4.363 | 4.341 | 4.347 | 203,454 | -0.00(-0.07%) |
Oct 18, 2006 | 4.350 | 4.394 | 4.347 | 4.350 | 329,856 | +0.01(+0.14%) |
Oct 17, 2006 | 4.334 | 4.350 | 4.300 | 4.344 | 269,998 | -0.01(-0.29%) |
Oct 16, 2006 | 4.350 | 4.369 | 4.328 | 4.356 | 316,484 | +0.02(+0.36%) |
Oct 13, 2006 | 4.303 | 4.350 | 4.303 | 4.341 | 346,413 | +0.01(+0.29%) |
Oct 12, 2006 | 4.287 | 4.344 | 4.287 | 4.328 | 440,657 | +0.04(+0.95%) |
Oct 11, 2006 | 4.309 | 4.312 | 4.287 | 4.287 | 325,399 | -0.03(-0.65%) |
Oct 10, 2006 | 4.297 | 4.315 | 4.284 | 4.315 | 750,455 | +0.02(+0.44%) |
Oct 09, 2006 | 4.262 | 4.297 | 4.259 | 4.297 | 334,950 | +0.02(+0.51%) |
Oct 06, 2006 | 4.262 | 4.275 | 4.256 | 4.275 | 258,217 | -0.00(-0.07%) |
Oct 05, 2006 | 4.271 | 4.287 | 4.262 | 4.278 | 294,833 | -0.01(-0.15%) |
Oct 04, 2006 | 4.227 | 4.284 | 4.224 | 4.284 | 387,804 | +0.05(+1.19%) |
Oct 03, 2006 | 4.196 | 4.246 | 4.196 | 4.234 | 210,458 | +0.01(+0.22%) |
Oct 02, 2006 | 4.237 | 4.253 | 4.224 | 4.224 | 255,352 | -0.02(-0.52%) |
Sep 29, 2006 | 4.240 | 4.256 | 4.234 | 4.246 | 306,932 | +0.00(+0.00%) |
Sep 28, 2006 | 4.240 | 4.249 | 4.234 | 4.246 | 190,399 | +0.01(+0.22%) |
Sep 27, 2006 | 4.221 | 4.256 | 4.221 | 4.237 | 511,023 | -0.01(-0.30%) |
Sep 26, 2006 | 4.212 | 4.253 | 4.202 | 4.249 | 641,564 | +0.04(+0.97%) |
Sep 25, 2006 | 4.168 | 4.209 | 4.158 | 4.209 | 585,845 | +0.03(+0.83%) |
Sep 22, 2006 | 4.174 | 4.183 | 4.152 | 4.174 | 461,671 | -0.01(-0.15%) |
Sep 21, 2006 | 4.196 | 4.202 | 4.171 | 4.180 | 295,151 | -0.01(-0.30%) |
Sep 20, 2006 | 4.180 | 4.205 | 4.180 | 4.193 | 300,245 | +0.02(+0.53%) |
Sep 19, 2006 | 4.177 | 4.183 | 4.149 | 4.171 | 116,850 | -0.01(-0.23%) |
Sep 18, 2006 | 4.177 | 4.187 | 4.168 | 4.180 | 290,057 | +0.00(+0.00%) |
Sep 15, 2006 | 4.180 | 4.193 | 4.168 | 4.180 | 309,160 | +0.01(+0.30%) |
Sep 14, 2006 | 4.168 | 4.177 | 4.158 | 4.168 | 328,901 | -0.01(-0.23%) |
Sep 13, 2006 | 4.152 | 4.196 | 4.149 | 4.177 | 620,550 | +0.01(+0.30%) |
Sep 12, 2006 | 4.124 | 4.168 | 4.121 | 4.165 | 170,341 | +0.04(+0.99%) |
Sep 11, 2006 | 4.114 | 4.140 | 4.099 | 4.124 | 202,817 | +0.00(+0.08%) |
Sep 08, 2006 | 4.108 | 4.130 | 4.105 | 4.121 | 269,361 | +0.02(+0.46%) |
Sep 07, 2006 | 4.118 | 4.127 | 4.102 | 4.102 | 234,975 | -0.02(-0.46%) |
Sep 06, 2006 | 4.152 | 4.155 | 4.121 | 4.121 | 152,829 | -0.04(-1.06%) |
Sep 05, 2006 | 4.168 | 4.177 | 4.162 | 4.165 | 174,480 | -0.00(-0.08%) |
Sep 01, 2006 | 4.158 | 4.180 | 4.149 | 4.168 | 612,590 | +0.02(+0.38%) |
Aug 31, 2006 | 4.152 | 4.152 | 4.136 | 4.152 | 109,846 | +0.01(+0.30%) |
Aug 30, 2006 | 4.140 | 4.152 | 4.136 | 4.140 | 178,619 | -0.00(-0.08%) |
Aug 29, 2006 | 4.143 | 4.143 | 4.111 | 4.143 | 212,050 | +0.01(+0.30%) |
Aug 28, 2006 | 4.108 | 4.143 | 4.105 | 4.130 | 385,257 | +0.01(+0.23%) |
Aug 25, 2006 | 4.108 | 4.127 | 4.102 | 4.121 | 207,274 | -0.00(-0.08%) |
Aug 24, 2006 | 4.118 | 4.127 | 4.108 | 4.124 | 119,079 | +0.02(+0.38%) |
Aug 23, 2006 | 4.124 | 4.136 | 4.108 | 4.108 | 287,510 | -0.02(-0.46%) |
Aug 22, 2006 | 4.124 | 4.140 | 4.118 | 4.127 | 259,491 | +0.00(+0.00%) |
Aug 21, 2006 | 4.124 | 4.133 | 4.108 | 4.127 | 332,085 | -0.01(-0.15%) |
Aug 18, 2006 | 4.133 | 4.146 | 4.114 | 4.133 | 291,012 | +0.00(+0.00%) |
Aug 17, 2006 | 4.114 | 4.136 | 4.105 | 4.133 | 381,754 | +0.03(+0.61%) |
Aug 16, 2006 | 4.099 | 4.127 | 4.092 | 4.108 | 250,258 | +0.02(+0.38%) |
Aug 15, 2006 | 4.070 | 4.099 | 4.067 | 4.092 | 347,686 | +0.05(+1.32%) |
Aug 14, 2006 | 4.045 | 4.067 | 4.033 | 4.039 | 334,632 | +0.01(+0.23%) |
Aug 11, 2006 | 4.030 | 4.039 | 4.014 | 4.030 | 269,998 | -0.03(-0.70%) |
Aug 10, 2006 | 4.017 | 4.058 | 4.017 | 4.058 | 499,560 | +0.02(+0.47%) |
Aug 09, 2006 | 4.067 | 4.085 | 4.039 | 4.039 | 362,969 | -0.02(-0.39%) |
Aug 08, 2006 | 4.058 | 4.080 | 4.048 | 4.055 | 260,128 | -0.01(-0.15%) |
Aug 07, 2006 | 4.058 | 4.074 | 4.048 | 4.061 | 191,991 | +0.00(+0.00%) |
Aug 04, 2006 | 4.086 | 4.099 | 4.055 | 4.061 | 286,554 | -0.01(-0.15%) |
Aug 03, 2006 | 4.045 | 4.074 | 4.039 | 4.067 | 630,420 | +0.01(+0.15%) |
Aug 02, 2006 | 4.045 | 4.080 | 4.045 | 4.061 | 348,641 | +0.02(+0.39%) |