Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.419 | 2.420 | 2.385 | 2.388 | 6,356,818 | -0.02(-0.76%) |
Sep 28, 2006 | 2.412 | 2.418 | 2.362 | 2.407 | 7,361,385 | +0.01(+0.59%) |
Sep 27, 2006 | 2.401 | 2.423 | 2.372 | 2.393 | 14,233,533 | -0.01(-0.51%) |
Sep 26, 2006 | 2.379 | 2.411 | 2.365 | 2.405 | 12,707,114 | +0.02(+0.82%) |
Sep 25, 2006 | 2.326 | 2.391 | 2.282 | 2.385 | 19,197,658 | +0.08(+3.69%) |
Sep 22, 2006 | 2.333 | 2.333 | 2.284 | 2.300 | 9,282,456 | -0.04(-1.73%) |
Sep 21, 2006 | 2.385 | 2.396 | 2.330 | 2.341 | 25,978,482 | -0.03(-1.29%) |
Sep 20, 2006 | 2.354 | 2.384 | 2.342 | 2.372 | 11,102,417 | +0.07(+2.97%) |
Sep 19, 2006 | 2.330 | 2.339 | 2.265 | 2.303 | 10,609,919 | -0.03(-1.21%) |
Sep 18, 2006 | 2.346 | 2.364 | 2.309 | 2.331 | 6,718,854 | -0.00(-0.08%) |
Sep 15, 2006 | 2.365 | 2.503 | 2.320 | 2.333 | 8,098,502 | +0.02(+0.97%) |
Sep 14, 2006 | 2.292 | 2.325 | 2.292 | 2.311 | 7,739,728 | -0.00(-0.11%) |
Sep 13, 2006 | 2.293 | 2.319 | 2.273 | 2.313 | 11,506,853 | +0.03(+1.15%) |
Sep 12, 2006 | 2.209 | 2.299 | 2.204 | 2.287 | 9,696,676 | +0.09(+3.89%) |
Sep 11, 2006 | 2.141 | 2.222 | 2.128 | 2.201 | 13,587,741 | +0.03(+1.34%) |
Sep 08, 2006 | 2.162 | 2.186 | 2.146 | 2.172 | 7,129,813 | +0.02(+1.00%) |
Sep 07, 2006 | 2.158 | 2.192 | 2.134 | 2.151 | 13,754,081 | -0.02(-0.89%) |
Sep 06, 2006 | 2.217 | 2.228 | 2.162 | 2.170 | 11,924,335 | -0.09(-3.90%) |
Sep 05, 2006 | 2.221 | 2.262 | 2.189 | 2.258 | 10,932,815 | +0.04(+1.80%) |
Sep 01, 2006 | 2.229 | 2.231 | 2.198 | 2.218 | 9,425,965 | +0.02(+0.91%) |
Aug 31, 2006 | 2.200 | 2.212 | 2.185 | 2.198 | 4,787,999 | -0.00(-0.11%) |
Aug 30, 2006 | 2.184 | 2.203 | 2.165 | 2.201 | 11,510,115 | +0.02(+0.89%) |
Aug 29, 2006 | 2.165 | 2.185 | 2.121 | 2.181 | 13,564,910 | +0.01(+0.64%) |
Aug 28, 2006 | 2.131 | 2.180 | 2.131 | 2.168 | 8,454,014 | +0.03(+1.43%) |
Aug 25, 2006 | 2.106 | 2.170 | 2.106 | 2.137 | 7,775,606 | +0.01(+0.39%) |
Aug 24, 2006 | 2.137 | 2.139 | 2.094 | 2.129 | 9,393,349 | +0.02(+0.77%) |
Aug 23, 2006 | 2.154 | 2.176 | 2.097 | 2.112 | 9,478,150 | -0.04(-1.68%) |
Aug 22, 2006 | 2.166 | 2.192 | 2.131 | 2.149 | 8,290,935 | +0.01(+0.26%) |
Aug 21, 2006 | 2.147 | 2.164 | 2.132 | 2.143 | 8,294,197 | -0.04(-1.83%) |
Aug 18, 2006 | 2.178 | 2.193 | 2.139 | 2.183 | 8,630,140 | -0.00(-0.14%) |
Aug 17, 2006 | 2.175 | 2.217 | 2.158 | 2.186 | 22,599,486 | +0.01(+0.64%) |
Aug 16, 2006 | 2.100 | 2.174 | 2.088 | 2.172 | 15,818,661 | +0.10(+4.76%) |
Aug 15, 2006 | 2.036 | 2.100 | 2.008 | 2.074 | 11,239,403 | +0.10(+5.21%) |
Aug 14, 2006 | 1.977 | 2.024 | 1.966 | 1.971 | 9,846,709 | +0.02(+0.91%) |
Aug 11, 2006 | 1.953 | 1.964 | 1.933 | 1.953 | 6,780,824 | -0.02(-0.98%) |
Aug 10, 2006 | 1.949 | 1.987 | 1.929 | 1.972 | 11,865,627 | +0.02(+1.28%) |
Aug 09, 2006 | 1.975 | 2.030 | 1.941 | 1.948 | 14,690,155 | -0.00(-0.05%) |
Aug 08, 2006 | 1.981 | 1.993 | 1.929 | 1.948 | 14,696,678 | -0.02(-1.26%) |
Aug 07, 2006 | 1.984 | 1.991 | 1.955 | 1.973 | 8,672,540 | -0.02(-1.21%) |
Aug 04, 2006 | 2.053 | 2.070 | 1.959 | 1.998 | 9,589,044 | -0.02(-0.91%) |
Aug 03, 2006 | 1.948 | 2.036 | 1.947 | 2.016 | 10,172,867 | +0.03(+1.67%) |
Aug 02, 2006 | 1.970 | 2.014 | 1.965 | 1.983 | 7,103,720 | +0.04(+1.84%) |
Aug 01, 2006 | 1.979 | 1.979 | 1.925 | 1.947 | 7,954,992 | -0.07(-3.42%) |
Jul 31, 2006 | 2.005 | 2.037 | 1.991 | 2.016 | 5,075,018 | -0.00(-0.20%) |
Jul 28, 2006 | 1.964 | 2.020 | 1.952 | 2.020 | 3,440,966 | +0.08(+3.99%) |
Jul 27, 2006 | 2.004 | 2.008 | 1.925 | 1.942 | 6,135,031 | -0.02(-1.02%) |
Jul 26, 2006 | 1.950 | 1.993 | 1.925 | 1.962 | 11,976,520 | +0.00(+0.20%) |
Jul 25, 2006 | 1.948 | 1.981 | 1.925 | 1.958 | 11,050,232 | +0.02(+0.98%) |
Jul 24, 2006 | 1.885 | 1.946 | 1.885 | 1.939 | 7,814,745 | +0.07(+3.69%) |
Jul 21, 2006 | 1.880 | 1.901 | 1.868 | 1.870 | 9,494,458 | -0.04(-2.26%) |
Jul 20, 2006 | 1.990 | 1.990 | 1.912 | 1.913 | 6,125,246 | -0.05(-2.73%) |
Jul 19, 2006 | 1.921 | 1.995 | 1.920 | 1.967 | 8,633,401 | +0.04(+2.17%) |
Jul 18, 2006 | 1.932 | 1.938 | 1.861 | 1.925 | 13,277,891 | +0.01(+0.56%) |
Jul 17, 2006 | 1.921 | 1.932 | 1.890 | 1.915 | 5,029,356 | +0.01(+0.48%) |
Jul 14, 2006 | 1.938 | 1.942 | 1.886 | 1.906 | 7,061,320 | -0.04(-2.05%) |
Jul 13, 2006 | 2.019 | 2.019 | 1.941 | 1.945 | 13,630,141 | -0.06(-3.19%) |
Jul 12, 2006 | 2.079 | 2.085 | 1.999 | 2.009 | 7,439,663 | -0.08(-3.96%) |
Jul 11, 2006 | 2.043 | 2.098 | 2.028 | 2.092 | 5,404,437 | +0.03(+1.64%) |
Jul 10, 2006 | 2.112 | 2.121 | 2.040 | 2.059 | 4,070,451 | -0.03(-1.66%) |
Jul 07, 2006 | 2.102 | 2.143 | 2.080 | 2.093 | 2,338,552 | -0.05(-2.19%) |
Jul 06, 2006 | 2.163 | 2.180 | 2.132 | 2.140 | 2,736,465 | -0.01(-0.58%) |
Jul 05, 2006 | 2.200 | 2.201 | 2.147 | 2.153 | 5,045,663 | -0.09(-3.94%) |