Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.710 | 3.940 | 3.700 | 3.870 | 9,881,372 | +0.14(+3.75%) |
Oct 30, 2006 | 3.750 | 3.770 | 3.710 | 3.730 | 4,225,698 | -0.06(-1.58%) |
Oct 27, 2006 | 3.930 | 3.950 | 3.780 | 3.790 | 2,620,900 | -0.14(-3.56%) |
Oct 26, 2006 | 3.910 | 3.970 | 3.850 | 3.930 | 4,328,824 | +0.00(+0.00%) |
Oct 25, 2006 | 4.100 | 4.100 | 3.840 | 3.930 | 9,040,640 | -0.19(-4.61%) |
Oct 24, 2006 | 3.850 | 4.140 | 3.830 | 4.120 | 12,905,211 | +0.27(+7.01%) |
Oct 23, 2006 | 3.810 | 3.850 | 3.800 | 3.850 | 4,121,282 | -0.01(-0.26%) |
Oct 20, 2006 | 3.820 | 3.870 | 3.760 | 3.860 | 3,036,061 | +0.07(+1.85%) |
Oct 19, 2006 | 3.710 | 3.810 | 3.700 | 3.790 | 18,075,844 | +0.05(+1.34%) |
Oct 18, 2006 | 3.760 | 3.770 | 3.690 | 3.740 | 7,037,692 | -0.01(-0.27%) |
Oct 17, 2006 | 3.760 | 3.840 | 3.710 | 3.750 | 4,660,210 | -0.03(-0.79%) |
Oct 16, 2006 | 3.810 | 3.830 | 3.700 | 3.780 | 5,450,581 | -0.06(-1.56%) |
Oct 13, 2006 | 3.790 | 3.900 | 3.780 | 3.840 | 6,134,297 | +0.03(+0.79%) |
Oct 12, 2006 | 3.740 | 3.830 | 3.690 | 3.810 | 4,702,838 | +0.08(+2.14%) |
Oct 11, 2006 | 3.760 | 3.820 | 3.680 | 3.730 | 4,581,632 | -0.03(-0.80%) |
Oct 10, 2006 | 3.700 | 3.860 | 3.670 | 3.760 | 6,490,389 | +0.07(+1.90%) |
Oct 09, 2006 | 3.880 | 3.880 | 3.630 | 3.690 | 10,279,338 | +0.00(+0.00%) |
Oct 06, 2006 | 3.880 | 3.880 | 3.630 | 3.690 | 10,279,338 | -0.18(-4.65%) |
Oct 05, 2006 | 3.630 | 3.920 | 3.600 | 3.870 | 12,436,814 | +0.28(+7.80%) |
Oct 04, 2006 | 3.600 | 3.650 | 3.560 | 3.590 | 4,966,599 | -0.01(-0.28%) |
Oct 03, 2006 | 3.630 | 3.660 | 3.540 | 3.600 | 6,869,465 | -0.03(-0.83%) |
Oct 02, 2006 | 3.500 | 3.650 | 3.480 | 3.630 | 4,827,594 | +0.14(+4.01%) |
Sep 29, 2006 | 3.530 | 3.610 | 3.470 | 3.490 | 6,264,748 | -0.04(-1.13%) |
Sep 28, 2006 | 3.450 | 3.560 | 3.430 | 3.530 | 6,723,771 | +0.16(+4.75%) |
Sep 27, 2006 | 3.300 | 3.400 | 3.300 | 3.370 | 2,147,431 | +0.06(+1.81%) |
Sep 26, 2006 | 3.300 | 3.370 | 3.270 | 3.310 | 3,475,659 | +0.00(+0.00%) |
Sep 25, 2006 | 3.310 | 3.340 | 3.260 | 3.310 | 8,201,000 | -0.03(-0.90%) |
Sep 22, 2006 | 3.380 | 3.420 | 3.330 | 3.340 | 2,656,535 | -0.06(-1.76%) |
Sep 21, 2006 | 3.420 | 3.480 | 3.370 | 3.400 | 7,371,392 | -0.02(-0.58%) |
Sep 20, 2006 | 3.450 | 3.470 | 3.380 | 3.420 | 4,995,952 | -0.05(-1.44%) |
Sep 19, 2006 | 3.540 | 3.570 | 3.460 | 3.470 | 16,919,604 | -0.13(-3.61%) |
Sep 18, 2006 | 3.430 | 3.680 | 3.430 | 3.600 | 7,829,215 | +0.11(+3.15%) |
Sep 15, 2006 | 3.340 | 3.490 | 3.330 | 3.490 | 11,471,794 | +0.16(+4.80%) |
Sep 14, 2006 | 3.260 | 3.340 | 3.250 | 3.330 | 2,560,936 | +0.07(+2.15%) |
Sep 13, 2006 | 3.320 | 3.340 | 3.240 | 3.260 | 2,316,245 | -0.09(-2.69%) |
Sep 12, 2006 | 3.220 | 3.350 | 3.220 | 3.350 | 3,230,677 | +0.12(+3.72%) |
Sep 11, 2006 | 3.190 | 3.270 | 3.190 | 3.230 | 2,712,357 | -0.01(-0.31%) |
Sep 08, 2006 | 3.230 | 3.280 | 3.200 | 3.240 | 1,642,682 | -0.08(-2.41%) |
Sep 06, 2006 | 3.370 | 3.410 | 3.320 | 3.320 | 2,838,611 | -0.10(-2.92%) |
Sep 05, 2006 | 3.370 | 3.570 | 3.370 | 3.420 | 2,385,137 | -0.01(-0.29%) |
Sep 01, 2006 | 3.340 | 3.450 | 3.330 | 3.430 | 2,460,647 | +0.07(+2.08%) |
Aug 31, 2006 | 3.400 | 3.430 | 3.340 | 3.360 | 3,555,389 | +0.03(+0.90%) |
Aug 30, 2006 | 3.280 | 3.380 | 3.280 | 3.330 | 4,856,265 | +0.11(+3.42%) |
Aug 29, 2006 | 3.390 | 3.460 | 3.210 | 3.220 | 9,933,039 | -0.18(-5.29%) |
Aug 28, 2006 | 3.310 | 3.430 | 3.310 | 3.400 | 2,591,863 | +0.05(+1.49%) |
Aug 25, 2006 | 3.350 | 3.460 | 3.290 | 3.350 | 5,430,093 | +0.03(+0.90%) |
Aug 24, 2006 | 3.370 | 3.390 | 3.310 | 3.320 | 3,527,296 | -0.04(-1.19%) |
Aug 23, 2006 | 3.340 | 3.390 | 3.320 | 3.360 | 4,283,263 | +0.02(+0.60%) |
Aug 22, 2006 | 3.360 | 3.410 | 3.310 | 3.340 | 2,154,106 | -0.03(-0.89%) |
Aug 21, 2006 | 3.330 | 3.410 | 3.320 | 3.370 | 2,870,536 | -0.01(-0.30%) |
Aug 18, 2006 | 3.420 | 3.440 | 3.280 | 3.380 | 5,278,692 | -0.04(-1.17%) |
Aug 17, 2006 | 3.600 | 3.600 | 3.330 | 3.420 | 4,450,617 | -0.22(-6.04%) |
Aug 16, 2006 | 3.360 | 3.660 | 3.330 | 3.640 | 5,243,169 | +0.33(+9.97%) |
Aug 15, 2006 | 3.250 | 3.370 | 3.210 | 3.310 | 4,197,405 | +0.11(+3.44%) |
Aug 14, 2006 | 3.200 | 3.230 | 3.190 | 3.200 | 2,083,867 | +0.02(+0.63%) |
Aug 11, 2006 | 3.150 | 3.200 | 3.120 | 3.180 | 2,739,850 | +0.03(+0.95%) |
Aug 10, 2006 | 3.160 | 3.180 | 3.080 | 3.150 | 4,431,103 | -0.02(-0.63%) |
Aug 09, 2006 | 3.190 | 3.230 | 3.160 | 3.170 | 3,202,323 | -0.04(-1.25%) |
Aug 08, 2006 | 3.180 | 3.230 | 3.170 | 3.210 | 3,459,004 | +0.03(+0.94%) |
Aug 07, 2006 | 3.150 | 3.190 | 3.140 | 3.180 | 1,720,363 | +0.00(+0.00%) |
Aug 04, 2006 | 3.150 | 3.190 | 3.140 | 3.180 | 1,720,363 | +0.05(+1.60%) |
Aug 03, 2006 | 3.110 | 3.170 | 3.100 | 3.130 | 3,695,879 | +0.02(+0.64%) |
Aug 02, 2006 | 3.080 | 3.120 | 3.050 | 3.110 | 3,190,868 | +0.01(+0.32%) |