Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.637 | 3.651 | 3.616 | 3.626 | 454,306 | +0.00(+0.08%) |
Sep 28, 2006 | 3.637 | 3.643 | 3.615 | 3.623 | 533,748 | -0.01(-0.16%) |
Sep 27, 2006 | 3.629 | 3.643 | 3.620 | 3.629 | 491,899 | +0.02(+0.55%) |
Sep 26, 2006 | 3.615 | 3.623 | 3.598 | 3.609 | 409,266 | +0.01(+0.23%) |
Sep 25, 2006 | 3.615 | 3.615 | 3.589 | 3.601 | 363,161 | -0.01(-0.16%) |
Sep 22, 2006 | 3.618 | 3.620 | 3.604 | 3.606 | 268,824 | +0.00(+0.08%) |
Sep 21, 2006 | 3.589 | 3.615 | 3.588 | 3.604 | 355,714 | +0.01(+0.24%) |
Sep 20, 2006 | 3.578 | 3.595 | 3.578 | 3.595 | 367,062 | +0.01(+0.39%) |
Sep 19, 2006 | 3.595 | 3.595 | 3.581 | 3.581 | 270,598 | -0.01(-0.16%) |
Sep 18, 2006 | 3.576 | 3.589 | 3.563 | 3.587 | 381,248 | +0.02(+0.55%) |
Sep 15, 2006 | 3.567 | 3.573 | 3.556 | 3.567 | 311,028 | +0.01(+0.40%) |
Sep 14, 2006 | 3.558 | 3.567 | 3.547 | 3.553 | 392,952 | +0.01(+0.16%) |
Sep 13, 2006 | 3.547 | 3.556 | 3.536 | 3.547 | 370,609 | -0.02(-0.47%) |
Sep 12, 2006 | 3.553 | 3.567 | 3.542 | 3.564 | 381,603 | +0.01(+0.32%) |
Sep 11, 2006 | 3.550 | 3.558 | 3.540 | 3.553 | 384,086 | +0.01(+0.16%) |
Sep 08, 2006 | 3.544 | 3.550 | 3.527 | 3.547 | 239,388 | +0.03(+0.72%) |
Sep 07, 2006 | 3.542 | 3.542 | 3.513 | 3.522 | 320,958 | -0.01(-0.16%) |
Sep 06, 2006 | 3.547 | 3.553 | 3.527 | 3.527 | 479,841 | -0.02(-0.56%) |
Sep 05, 2006 | 3.550 | 3.553 | 3.533 | 3.547 | 356,778 | +0.01(+0.40%) |
Sep 01, 2006 | 3.513 | 3.547 | 3.513 | 3.533 | 250,383 | +0.01(+0.40%) |
Aug 31, 2006 | 3.522 | 3.533 | 3.513 | 3.519 | 356,778 | +0.00(+0.08%) |
Aug 30, 2006 | 3.522 | 3.525 | 3.508 | 3.516 | 275,208 | +0.01(+0.16%) |
Aug 29, 2006 | 3.519 | 3.527 | 3.502 | 3.510 | 342,592 | +0.00(+0.08%) |
Aug 28, 2006 | 3.502 | 3.519 | 3.502 | 3.508 | 400,045 | +0.00(+0.08%) |
Aug 25, 2006 | 3.508 | 3.510 | 3.499 | 3.505 | 335,144 | +0.01(+0.16%) |
Aug 24, 2006 | 3.508 | 3.510 | 3.496 | 3.499 | 316,347 | +0.01(+0.16%) |
Aug 23, 2006 | 3.510 | 3.510 | 3.491 | 3.494 | 264,569 | -0.01(-0.24%) |
Aug 22, 2006 | 3.505 | 3.510 | 3.496 | 3.502 | 467,783 | +0.01(+0.24%) |
Aug 21, 2006 | 3.508 | 3.508 | 3.494 | 3.494 | 376,993 | +0.00(+0.08%) |
Aug 18, 2006 | 3.505 | 3.508 | 3.491 | 3.491 | 158,883 | -0.00(-0.08%) |
Aug 17, 2006 | 3.505 | 3.510 | 3.482 | 3.494 | 285,848 | -0.00(-0.08%) |
Aug 16, 2006 | 3.491 | 3.505 | 3.481 | 3.496 | 313,510 | +0.02(+0.49%) |
Aug 15, 2006 | 3.479 | 3.494 | 3.468 | 3.479 | 445,795 | +0.01(+0.41%) |
Aug 14, 2006 | 3.482 | 3.485 | 3.454 | 3.465 | 282,656 | +0.00(+0.08%) |
Aug 11, 2006 | 3.474 | 3.479 | 3.460 | 3.463 | 197,894 | -0.00(-0.08%) |
Aug 10, 2006 | 3.477 | 3.477 | 3.454 | 3.465 | 270,243 | -0.03(-0.73%) |
Aug 09, 2006 | 3.494 | 3.502 | 3.479 | 3.491 | 515,306 | +0.01(+0.16%) |
Aug 08, 2006 | 3.474 | 3.494 | 3.474 | 3.485 | 317,766 | +0.01(+0.32%) |
Aug 07, 2006 | 3.477 | 3.494 | 3.468 | 3.474 | 500,056 | +0.01(+0.16%) |
Aug 04, 2006 | 3.474 | 3.479 | 3.460 | 3.468 | 287,621 | +0.02(+0.49%) |
Aug 03, 2006 | 3.465 | 3.468 | 3.446 | 3.451 | 379,475 | +0.00(+0.08%) |
Aug 02, 2006 | 3.457 | 3.463 | 3.446 | 3.448 | 278,045 | -0.01(-0.16%) |
Aug 01, 2006 | 3.451 | 3.463 | 3.443 | 3.454 | 327,342 | +0.01(+0.25%) |
Jul 31, 2006 | 3.465 | 3.465 | 3.434 | 3.446 | 331,243 | -0.01(-0.24%) |
Jul 28, 2006 | 3.443 | 3.460 | 3.426 | 3.454 | 324,504 | +0.02(+0.57%) |
Jul 27, 2006 | 3.440 | 3.451 | 3.415 | 3.434 | 298,970 | +0.01(+0.16%) |
Jul 26, 2006 | 3.429 | 3.437 | 3.415 | 3.429 | 393,661 | +0.01(+0.16%) |
Jul 25, 2006 | 3.403 | 3.423 | 3.401 | 3.423 | 292,231 | +0.01(+0.33%) |
Jul 24, 2006 | 3.395 | 3.420 | 3.378 | 3.412 | 357,132 | +0.03(+0.83%) |
Jul 21, 2006 | 3.372 | 3.398 | 3.372 | 3.384 | 425,580 | -0.02(-0.50%) |
Jul 20, 2006 | 3.389 | 3.409 | 3.389 | 3.401 | 230,877 | +0.00(+0.00%) |
Jul 19, 2006 | 3.375 | 3.403 | 3.375 | 3.401 | 330,888 | +0.01(+0.42%) |
Jul 18, 2006 | 3.370 | 3.403 | 3.370 | 3.386 | 247,545 | +0.00(+0.08%) |
Jul 17, 2006 | 3.395 | 3.401 | 3.378 | 3.384 | 243,290 | -0.00(-0.08%) |
Jul 14, 2006 | 3.401 | 3.403 | 3.386 | 3.386 | 152,499 | -0.00(-0.08%) |
Jul 13, 2006 | 3.389 | 3.406 | 3.386 | 3.389 | 186,900 | -0.04(-1.07%) |
Jul 12, 2006 | 3.426 | 3.434 | 3.415 | 3.426 | 228,040 | -0.00(-0.08%) |
Jul 11, 2006 | 3.432 | 3.432 | 3.415 | 3.429 | 239,743 | +0.00(+0.08%) |
Jul 10, 2006 | 3.420 | 3.429 | 3.409 | 3.426 | 226,976 | +0.01(+0.16%) |
Jul 07, 2006 | 3.426 | 3.426 | 3.398 | 3.420 | 214,563 | +0.01(+0.17%) |
Jul 06, 2006 | 3.398 | 3.423 | 3.384 | 3.415 | 274,853 | +0.03(+0.75%) |
Jul 05, 2006 | 3.398 | 3.426 | 3.384 | 3.389 | 194,348 | -0.02(-0.66%) |