Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.787 | 3.794 | 3.732 | 3.775 | 5,477,129 | -0.02(-0.53%) |
Oct 30, 2006 | 3.797 | 3.803 | 3.740 | 3.795 | 5,494,217 | -0.03(-0.83%) |
Oct 27, 2006 | 3.839 | 3.919 | 3.814 | 3.827 | 8,079,890 | -0.02(-0.59%) |
Oct 26, 2006 | 3.836 | 3.862 | 3.812 | 3.849 | 6,863,949 | +0.03(+0.71%) |
Oct 25, 2006 | 3.780 | 3.835 | 3.765 | 3.822 | 6,805,490 | +0.04(+0.92%) |
Oct 24, 2006 | 3.717 | 3.794 | 3.698 | 3.787 | 5,975,377 | +0.06(+1.52%) |
Oct 23, 2006 | 3.753 | 3.763 | 3.690 | 3.730 | 7,469,221 | -0.02(-0.59%) |
Oct 20, 2006 | 3.836 | 3.844 | 3.729 | 3.753 | 9,811,166 | -0.10(-2.53%) |
Oct 19, 2006 | 3.810 | 3.871 | 3.787 | 3.850 | 6,689,472 | +0.06(+1.67%) |
Oct 18, 2006 | 3.747 | 3.881 | 3.655 | 3.787 | 19,292,266 | +0.18(+4.95%) |
Oct 17, 2006 | 3.636 | 3.639 | 3.572 | 3.608 | 4,998,667 | -0.06(-1.50%) |
Oct 16, 2006 | 3.694 | 3.745 | 3.652 | 3.663 | 3,890,650 | -0.01(-0.17%) |
Oct 13, 2006 | 3.625 | 3.685 | 3.596 | 3.669 | 3,268,290 | +0.04(+0.98%) |
Oct 12, 2006 | 3.570 | 3.637 | 3.553 | 3.634 | 2,318,561 | +0.08(+2.11%) |
Oct 11, 2006 | 3.519 | 3.574 | 3.488 | 3.559 | 3,355,528 | +0.02(+0.42%) |
Oct 10, 2006 | 3.611 | 3.611 | 3.515 | 3.544 | 4,418,577 | -0.06(-1.53%) |
Oct 09, 2006 | 3.519 | 3.630 | 3.469 | 3.599 | 4,013,863 | +0.04(+1.08%) |
Oct 06, 2006 | 3.551 | 3.574 | 3.511 | 3.560 | 2,243,914 | -0.01(-0.36%) |
Oct 05, 2006 | 3.510 | 3.611 | 3.493 | 3.573 | 4,562,475 | +0.06(+1.63%) |
Oct 04, 2006 | 3.444 | 3.516 | 3.431 | 3.516 | 4,368,213 | +0.05(+1.51%) |
Oct 03, 2006 | 3.471 | 3.482 | 3.385 | 3.464 | 4,500,419 | -0.01(-0.37%) |
Oct 02, 2006 | 3.474 | 3.522 | 3.452 | 3.476 | 4,703,676 | +0.03(+0.97%) |
Sep 29, 2006 | 3.483 | 3.506 | 3.439 | 3.443 | 3,034,455 | -0.05(-1.29%) |
Sep 28, 2006 | 3.544 | 3.580 | 3.459 | 3.488 | 5,759,529 | -0.06(-1.63%) |
Sep 27, 2006 | 3.497 | 3.571 | 3.472 | 3.546 | 5,990,666 | +0.03(+0.98%) |
Sep 26, 2006 | 3.434 | 3.516 | 3.415 | 3.511 | 4,879,951 | +0.08(+2.23%) |
Sep 25, 2006 | 3.402 | 3.470 | 3.359 | 3.435 | 5,076,013 | +0.04(+1.20%) |
Sep 22, 2006 | 3.436 | 3.436 | 3.362 | 3.394 | 3,102,807 | -0.05(-1.31%) |
Sep 21, 2006 | 3.424 | 3.510 | 3.406 | 3.439 | 8,163,531 | +0.04(+1.13%) |
Sep 20, 2006 | 3.328 | 3.412 | 3.326 | 3.401 | 6,971,873 | +0.08(+2.36%) |
Sep 19, 2006 | 3.340 | 3.355 | 3.258 | 3.322 | 4,758,537 | -0.02(-0.60%) |
Sep 18, 2006 | 3.359 | 3.380 | 3.310 | 3.342 | 4,311,553 | -0.04(-1.04%) |
Sep 15, 2006 | 3.348 | 3.416 | 3.306 | 3.377 | 7,533,076 | +0.07(+2.19%) |
Sep 14, 2006 | 3.286 | 3.317 | 3.280 | 3.305 | 2,481,346 | +0.02(+0.47%) |
Sep 13, 2006 | 3.241 | 3.290 | 3.229 | 3.290 | 3,163,964 | +0.04(+1.15%) |
Sep 12, 2006 | 3.216 | 3.294 | 3.208 | 3.252 | 5,300,854 | +0.04(+1.11%) |
Sep 11, 2006 | 3.197 | 3.251 | 3.146 | 3.217 | 2,112,607 | +0.01(+0.38%) |
Sep 08, 2006 | 3.220 | 3.229 | 3.180 | 3.204 | 4,251,295 | -0.02(-0.47%) |
Sep 07, 2006 | 3.199 | 3.271 | 3.158 | 3.220 | 5,110,188 | +0.02(+0.63%) |
Sep 06, 2006 | 3.239 | 3.255 | 3.187 | 3.199 | 3,776,431 | -0.06(-1.79%) |
Sep 05, 2006 | 3.188 | 3.266 | 3.177 | 3.258 | 4,197,333 | +0.07(+2.29%) |
Sep 01, 2006 | 3.203 | 3.212 | 3.173 | 3.185 | 3,535,401 | -0.01(-0.31%) |
Aug 31, 2006 | 3.224 | 3.224 | 3.188 | 3.195 | 4,253,993 | -0.03(-0.85%) |
Aug 30, 2006 | 3.223 | 3.256 | 3.209 | 3.222 | 3,384,308 | +0.00(+0.05%) |
Aug 29, 2006 | 3.261 | 3.263 | 3.187 | 3.221 | 3,815,103 | -0.04(-1.23%) |
Aug 28, 2006 | 3.209 | 3.284 | 3.209 | 3.261 | 2,982,292 | +0.05(+1.44%) |
Aug 25, 2006 | 3.211 | 3.268 | 3.185 | 3.214 | 1,416,499 | -0.01(-0.29%) |
Aug 24, 2006 | 3.263 | 3.273 | 3.201 | 3.224 | 2,142,286 | -0.03(-1.06%) |
Aug 23, 2006 | 3.273 | 3.275 | 3.224 | 3.258 | 2,470,554 | -0.00(-0.14%) |
Aug 22, 2006 | 3.211 | 3.280 | 3.188 | 3.263 | 4,464,445 | +0.04(+1.35%) |
Aug 21, 2006 | 3.278 | 3.286 | 3.207 | 3.220 | 2,698,093 | -0.08(-2.49%) |
Aug 18, 2006 | 3.312 | 3.315 | 3.255 | 3.302 | 2,813,212 | -0.02(-0.55%) |
Aug 17, 2006 | 3.336 | 3.336 | 3.276 | 3.320 | 4,272,880 | -0.02(-0.47%) |
Aug 16, 2006 | 3.295 | 3.353 | 3.273 | 3.336 | 7,003,350 | +0.06(+1.70%) |
Aug 15, 2006 | 3.197 | 3.295 | 3.197 | 3.280 | 4,589,456 | +0.10(+3.22%) |
Aug 14, 2006 | 3.161 | 3.196 | 3.156 | 3.178 | 4,192,837 | +0.04(+1.35%) |
Aug 11, 2006 | 3.147 | 3.147 | 3.117 | 3.136 | 2,310,467 | -0.02(-0.72%) |
Aug 10, 2006 | 3.082 | 3.163 | 3.062 | 3.158 | 3,196,341 | +0.07(+2.10%) |
Aug 09, 2006 | 3.147 | 3.169 | 3.088 | 3.093 | 2,954,412 | -0.02(-0.73%) |
Aug 08, 2006 | 3.158 | 3.180 | 3.109 | 3.116 | 2,028,966 | -0.03(-0.97%) |
Aug 07, 2006 | 3.169 | 3.188 | 3.138 | 3.147 | 2,506,528 | -0.02(-0.54%) |
Aug 04, 2006 | 3.169 | 3.252 | 3.122 | 3.164 | 3,781,827 | +0.02(+0.62%) |
Aug 03, 2006 | 3.108 | 3.158 | 3.079 | 3.144 | 2,954,412 | +0.02(+0.55%) |
Aug 02, 2006 | 3.056 | 3.130 | 3.055 | 3.127 | 3,100,109 | +0.08(+2.63%) |