Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.337 | 3.337 | 3.313 | 3.313 | 182,290 | +0.01(+0.18%) |
Sep 28, 2006 | 3.352 | 3.364 | 3.307 | 3.307 | 50,764 | -0.05(-1.36%) |
Sep 27, 2006 | 3.291 | 3.352 | 3.291 | 3.352 | 59,664 | +0.05(+1.38%) |
Sep 26, 2006 | 3.319 | 3.358 | 3.307 | 3.307 | 49,116 | -0.01(-0.27%) |
Sep 25, 2006 | 3.264 | 3.319 | 3.264 | 3.316 | 59,335 | +0.02(+0.64%) |
Sep 22, 2006 | 3.273 | 3.298 | 3.273 | 3.295 | 23,734 | +0.02(+0.65%) |
Sep 21, 2006 | 3.273 | 3.291 | 3.264 | 3.273 | 35,271 | -0.01(-0.28%) |
Sep 20, 2006 | 3.273 | 3.304 | 3.273 | 3.282 | 12,196 | +0.01(+0.28%) |
Sep 19, 2006 | 3.301 | 3.337 | 3.267 | 3.273 | 52,742 | -0.05(-1.46%) |
Sep 18, 2006 | 3.267 | 3.379 | 3.264 | 3.322 | 44,171 | +0.04(+1.30%) |
Sep 15, 2006 | 3.313 | 3.331 | 3.264 | 3.279 | 63,290 | -0.02(-0.73%) |
Sep 14, 2006 | 3.288 | 3.304 | 3.276 | 3.304 | 31,645 | +0.00(+0.09%) |
Sep 13, 2006 | 3.264 | 3.301 | 3.264 | 3.301 | 49,116 | +0.04(+1.30%) |
Sep 12, 2006 | 3.252 | 3.304 | 3.252 | 3.258 | 52,083 | -0.03(-1.01%) |
Sep 11, 2006 | 3.279 | 3.295 | 3.264 | 3.291 | 29,667 | +0.02(+0.46%) |
Sep 08, 2006 | 3.291 | 3.304 | 3.276 | 3.276 | 24,393 | -0.01(-0.37%) |
Sep 07, 2006 | 3.298 | 3.310 | 3.279 | 3.288 | 31,975 | -0.02(-0.64%) |
Sep 06, 2006 | 3.367 | 3.367 | 3.295 | 3.310 | 57,027 | -0.06(-1.89%) |
Sep 05, 2006 | 3.337 | 3.373 | 3.337 | 3.373 | 53,072 | +0.02(+0.54%) |
Sep 01, 2006 | 3.295 | 3.367 | 3.295 | 3.355 | 38,897 | +0.03(+0.91%) |
Aug 31, 2006 | 3.352 | 3.352 | 3.322 | 3.325 | 7,911 | -0.02(-0.72%) |
Aug 30, 2006 | 3.316 | 3.382 | 3.316 | 3.349 | 19,119 | +0.05(+1.47%) |
Aug 29, 2006 | 3.322 | 3.331 | 3.295 | 3.301 | 102,847 | -0.03(-1.00%) |
Aug 28, 2006 | 3.361 | 3.361 | 3.322 | 3.334 | 23,734 | -0.02(-0.54%) |
Aug 25, 2006 | 3.337 | 3.370 | 3.307 | 3.352 | 47,797 | +0.03(+1.01%) |
Aug 24, 2006 | 3.328 | 3.349 | 3.307 | 3.319 | 15,493 | -0.02(-0.73%) |
Aug 23, 2006 | 3.319 | 3.352 | 3.319 | 3.343 | 91,969 | +0.03(+0.82%) |
Aug 22, 2006 | 3.304 | 3.316 | 3.285 | 3.316 | 21,756 | +0.02(+0.55%) |
Aug 21, 2006 | 3.316 | 3.319 | 3.285 | 3.298 | 56,368 | -0.02(-0.64%) |
Aug 18, 2006 | 3.288 | 3.319 | 3.285 | 3.319 | 44,171 | +0.03(+1.02%) |
Aug 17, 2006 | 3.276 | 3.285 | 3.276 | 3.285 | 8,240 | -0.02(-0.55%) |
Aug 16, 2006 | 3.313 | 3.319 | 3.261 | 3.304 | 48,457 | +0.00(+0.00%) |
Aug 15, 2006 | 3.261 | 3.316 | 3.261 | 3.304 | 28,019 | +0.03(+0.83%) |
Aug 14, 2006 | 3.261 | 3.276 | 3.258 | 3.276 | 66,587 | +0.02(+0.56%) |
Aug 11, 2006 | 3.231 | 3.258 | 3.194 | 3.258 | 108,781 | -0.00(-0.09%) |
Aug 10, 2006 | 3.234 | 3.261 | 3.234 | 3.261 | 90,650 | +0.01(+0.28%) |
Aug 09, 2006 | 3.200 | 3.252 | 3.200 | 3.252 | 28,019 | +0.02(+0.66%) |
Aug 08, 2006 | 3.216 | 3.231 | 3.212 | 3.231 | 27,689 | -0.02(-0.56%) |
Aug 07, 2006 | 3.219 | 3.252 | 3.219 | 3.249 | 36,919 | +0.01(+0.37%) |
Aug 04, 2006 | 3.213 | 3.258 | 3.213 | 3.237 | 75,817 | +0.04(+1.23%) |
Aug 03, 2006 | 3.213 | 3.216 | 3.179 | 3.197 | 76,146 | -0.01(-0.38%) |
Aug 02, 2006 | 3.258 | 3.258 | 3.188 | 3.210 | 236,351 | -0.04(-1.21%) |
Aug 01, 2006 | 3.185 | 3.249 | 3.185 | 3.249 | 127,240 | +0.01(+0.37%) |
Jul 31, 2006 | 3.216 | 3.237 | 3.185 | 3.237 | 82,739 | +0.00(+0.00%) |
Jul 28, 2006 | 3.188 | 3.237 | 3.185 | 3.237 | 64,939 | +0.00(+0.09%) |
Jul 27, 2006 | 3.231 | 3.258 | 3.228 | 3.234 | 27,689 | +0.02(+0.76%) |
Jul 26, 2006 | 3.222 | 3.225 | 3.207 | 3.210 | 34,612 | -0.02(-0.66%) |
Jul 25, 2006 | 3.210 | 3.231 | 3.152 | 3.231 | 77,135 | +0.02(+0.47%) |
Jul 24, 2006 | 3.128 | 3.219 | 3.128 | 3.216 | 34,612 | +0.09(+2.81%) |
Jul 21, 2006 | 3.116 | 3.128 | 3.116 | 3.128 | 25,052 | +0.02(+0.49%) |
Jul 20, 2006 | 3.112 | 3.125 | 3.112 | 3.112 | 29,997 | +0.01(+0.20%) |
Jul 19, 2006 | 3.067 | 3.109 | 3.064 | 3.106 | 52,412 | +0.02(+0.49%) |
Jul 18, 2006 | 3.103 | 3.103 | 3.091 | 3.091 | 22,085 | -0.01(-0.20%) |
Jul 17, 2006 | 3.128 | 3.131 | 3.097 | 3.097 | 38,567 | -0.07(-2.20%) |
Jul 14, 2006 | 3.125 | 3.167 | 3.125 | 3.167 | 21,756 | +0.05(+1.46%) |
Jul 13, 2006 | 3.112 | 3.122 | 3.112 | 3.122 | 6,922 | +0.01(+0.29%) |
Jul 12, 2006 | 3.116 | 3.143 | 3.112 | 3.112 | 28,349 | +0.00(+0.10%) |
Jul 11, 2006 | 3.082 | 3.109 | 3.079 | 3.109 | 72,520 | +0.03(+0.89%) |
Jul 10, 2006 | 3.076 | 3.091 | 3.076 | 3.082 | 28,678 | +0.02(+0.49%) |
Jul 07, 2006 | 3.088 | 3.103 | 3.067 | 3.067 | 38,567 | -0.02(-0.49%) |
Jul 06, 2006 | 3.125 | 3.125 | 3.082 | 3.082 | 45,160 | -0.03(-0.97%) |
Jul 05, 2006 | 3.173 | 3.182 | 3.097 | 3.112 | 85,376 | -0.07(-2.17%) |