Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.909 | 3.909 | 3.885 | 3.891 | 706,801 | -0.01(-0.23%) |
Sep 28, 2006 | 3.924 | 3.924 | 3.882 | 3.900 | 889,785 | -0.01(-0.31%) |
Sep 27, 2006 | 3.912 | 3.918 | 3.903 | 3.912 | 788,909 | +0.01(+0.15%) |
Sep 26, 2006 | 3.912 | 3.915 | 3.900 | 3.906 | 874,033 | +0.01(+0.15%) |
Sep 25, 2006 | 3.894 | 3.903 | 3.879 | 3.900 | 832,141 | +0.02(+0.54%) |
Sep 22, 2006 | 3.888 | 3.891 | 3.873 | 3.879 | 483,935 | +0.00(+0.08%) |
Sep 21, 2006 | 3.870 | 3.879 | 3.864 | 3.876 | 493,654 | +0.00(+0.00%) |
Sep 20, 2006 | 3.873 | 3.876 | 3.864 | 3.876 | 379,708 | +0.01(+0.31%) |
Sep 19, 2006 | 3.864 | 3.870 | 3.855 | 3.864 | 544,595 | +0.02(+0.47%) |
Sep 18, 2006 | 3.852 | 3.867 | 3.837 | 3.846 | 365,968 | +0.00(+0.08%) |
Sep 15, 2006 | 3.852 | 3.852 | 3.834 | 3.843 | 555,319 | +0.01(+0.23%) |
Sep 14, 2006 | 3.846 | 3.858 | 3.834 | 3.834 | 438,357 | -0.00(-0.08%) |
Sep 13, 2006 | 3.858 | 3.864 | 3.829 | 3.837 | 414,897 | -0.01(-0.23%) |
Sep 12, 2006 | 3.837 | 3.846 | 3.834 | 3.846 | 512,087 | +0.01(+0.23%) |
Sep 11, 2006 | 3.837 | 3.837 | 3.819 | 3.837 | 336,811 | +0.01(+0.31%) |
Sep 08, 2006 | 3.816 | 3.825 | 3.807 | 3.825 | 352,227 | +0.02(+0.47%) |
Sep 07, 2006 | 3.831 | 3.831 | 3.798 | 3.807 | 487,957 | -0.02(-0.62%) |
Sep 06, 2006 | 3.849 | 3.852 | 3.819 | 3.831 | 475,892 | -0.02(-0.62%) |
Sep 05, 2006 | 3.861 | 3.864 | 3.852 | 3.855 | 496,671 | -0.01(-0.15%) |
Sep 01, 2006 | 3.858 | 3.864 | 3.855 | 3.861 | 365,968 | +0.01(+0.15%) |
Aug 31, 2006 | 3.849 | 3.855 | 3.846 | 3.855 | 472,206 | +0.01(+0.23%) |
Aug 30, 2006 | 3.849 | 3.849 | 3.837 | 3.846 | 550,292 | +0.00(+0.08%) |
Aug 29, 2006 | 3.849 | 3.849 | 3.831 | 3.843 | 588,498 | +0.00(+0.00%) |
Aug 28, 2006 | 3.846 | 3.846 | 3.828 | 3.843 | 522,811 | +0.01(+0.16%) |
Aug 25, 2006 | 3.843 | 3.849 | 3.831 | 3.837 | 663,903 | -0.00(-0.08%) |
Aug 24, 2006 | 3.837 | 3.846 | 3.837 | 3.840 | 560,346 | +0.01(+0.16%) |
Aug 23, 2006 | 3.828 | 3.837 | 3.822 | 3.834 | 550,963 | +0.01(+0.31%) |
Aug 22, 2006 | 3.828 | 3.831 | 3.816 | 3.822 | 475,557 | -0.00(-0.08%) |
Aug 21, 2006 | 3.816 | 3.828 | 3.810 | 3.825 | 681,665 | +0.01(+0.39%) |
Aug 18, 2006 | 3.801 | 3.810 | 3.798 | 3.810 | 368,984 | +0.02(+0.55%) |
Aug 17, 2006 | 3.792 | 3.798 | 3.784 | 3.790 | 374,681 | +0.00(+0.08%) |
Aug 16, 2006 | 3.790 | 3.792 | 3.772 | 3.787 | 402,162 | +0.01(+0.40%) |
Aug 15, 2006 | 3.772 | 3.775 | 3.763 | 3.772 | 401,827 | +0.02(+0.48%) |
Aug 14, 2006 | 3.754 | 3.754 | 3.730 | 3.754 | 2,594,285 | +0.01(+0.32%) |
Aug 11, 2006 | 3.739 | 3.742 | 3.727 | 3.742 | 418,584 | +0.01(+0.32%) |
Aug 10, 2006 | 3.721 | 3.730 | 3.706 | 3.730 | 447,741 | +0.01(+0.32%) |
Aug 09, 2006 | 3.712 | 3.718 | 3.703 | 3.718 | 531,860 | +0.01(+0.40%) |
Aug 08, 2006 | 3.712 | 3.712 | 3.700 | 3.703 | 482,260 | -0.01(-0.16%) |
Aug 07, 2006 | 3.721 | 3.721 | 3.700 | 3.709 | 544,595 | +0.00(+0.00%) |
Aug 04, 2006 | 3.706 | 3.730 | 3.706 | 3.709 | 438,022 | +0.01(+0.24%) |
Aug 03, 2006 | 3.709 | 3.715 | 3.691 | 3.700 | 441,038 | -0.01(-0.32%) |
Aug 02, 2006 | 3.724 | 3.724 | 3.682 | 3.712 | 515,438 | -0.01(-0.40%) |
Aug 01, 2006 | 3.718 | 3.727 | 3.703 | 3.727 | 446,400 | +0.00(+0.08%) |
Jul 31, 2006 | 3.727 | 3.727 | 3.706 | 3.724 | 399,146 | +0.01(+0.24%) |
Jul 28, 2006 | 3.700 | 3.715 | 3.697 | 3.715 | 333,124 | +0.02(+0.57%) |
Jul 27, 2006 | 3.688 | 3.697 | 3.679 | 3.694 | 419,924 | +0.01(+0.24%) |
Jul 26, 2006 | 3.673 | 3.685 | 3.667 | 3.685 | 1,882,121 | +0.02(+0.57%) |
Jul 25, 2006 | 3.640 | 3.667 | 3.631 | 3.664 | 516,444 | +0.02(+0.49%) |
Jul 24, 2006 | 3.605 | 3.646 | 3.605 | 3.646 | 1,431,699 | +0.04(+1.24%) |
Jul 21, 2006 | 3.610 | 3.611 | 3.599 | 3.602 | 581,460 | +0.00(+0.08%) |
Jul 20, 2006 | 3.599 | 3.607 | 3.596 | 3.599 | 858,617 | +0.00(+0.00%) |
Jul 19, 2006 | 3.581 | 3.602 | 3.581 | 3.599 | 1,225,926 | +0.01(+0.33%) |
Jul 18, 2006 | 3.587 | 3.590 | 3.569 | 3.587 | 641,449 | -0.00(-0.08%) |
Jul 17, 2006 | 3.578 | 3.593 | 3.572 | 3.590 | 999,709 | +0.02(+0.50%) |
Jul 14, 2006 | 3.590 | 3.593 | 3.560 | 3.572 | 669,601 | -0.02(-0.50%) |
Jul 13, 2006 | 3.590 | 3.596 | 3.584 | 3.590 | 294,584 | -0.00(-0.08%) |
Jul 12, 2006 | 3.596 | 3.605 | 3.587 | 3.593 | 685,352 | +0.00(+0.00%) |
Jul 11, 2006 | 3.602 | 3.602 | 3.581 | 3.593 | 887,774 | +0.01(+0.25%) |
Jul 10, 2006 | 3.581 | 3.590 | 3.575 | 3.584 | 716,184 | +0.01(+0.33%) |
Jul 07, 2006 | 3.572 | 3.578 | 3.563 | 3.572 | 679,990 | +0.01(+0.25%) |
Jul 06, 2006 | 3.569 | 3.575 | 3.557 | 3.563 | 768,130 | +0.01(+0.25%) |
Jul 05, 2006 | 3.581 | 3.581 | 3.551 | 3.554 | 567,719 | -0.04(-1.16%) |