Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.661 | 3.661 | 3.661 | 3.661 | 6,079 | -0.10(-2.78%) |
Sep 28, 2006 | 3.737 | 3.766 | 3.609 | 3.766 | 6,309 | +0.07(+1.89%) |
Sep 27, 2006 | 3.530 | 3.696 | 3.530 | 3.696 | 8,000 | +0.12(+3.41%) |
Sep 26, 2006 | 3.609 | 3.705 | 3.574 | 3.574 | 8,774 | -0.18(-4.87%) |
Sep 25, 2006 | 3.591 | 3.818 | 3.583 | 3.757 | 17,284 | +0.08(+2.13%) |
Sep 22, 2006 | 3.557 | 3.679 | 3.557 | 3.679 | 7,098 | +0.09(+2.43%) |
Sep 21, 2006 | 3.583 | 3.670 | 3.530 | 3.591 | 19,119 | -0.01(-0.24%) |
Sep 20, 2006 | 3.600 | 3.609 | 3.591 | 3.600 | 1,794 | -0.01(-0.24%) |
Sep 19, 2006 | 3.661 | 3.748 | 3.609 | 3.609 | 17,302 | -0.05(-1.43%) |
Sep 18, 2006 | 3.600 | 3.661 | 3.530 | 3.661 | 21,610 | +0.06(+1.69%) |
Sep 15, 2006 | 3.661 | 3.661 | 3.539 | 3.600 | 10,860 | +0.03(+0.73%) |
Sep 14, 2006 | 3.618 | 3.626 | 3.539 | 3.574 | 3,891 | -0.02(-0.49%) |
Sep 13, 2006 | 3.530 | 3.600 | 3.487 | 3.591 | 13,481 | -0.03(-0.96%) |
Sep 12, 2006 | 3.539 | 3.696 | 3.452 | 3.626 | 30,540 | +0.07(+1.96%) |
Sep 11, 2006 | 3.513 | 3.653 | 3.487 | 3.557 | 17,766 | +0.04(+1.24%) |
Sep 08, 2006 | 3.522 | 3.548 | 3.496 | 3.513 | 5,390 | -0.17(-4.73%) |
Sep 07, 2006 | 3.583 | 3.696 | 3.478 | 3.687 | 13,880 | +0.10(+2.92%) |
Sep 06, 2006 | 3.653 | 3.653 | 3.583 | 3.583 | 4,588 | -0.12(-3.29%) |
Sep 05, 2006 | 3.705 | 3.705 | 3.618 | 3.705 | 19,250 | +0.08(+2.17%) |
Sep 01, 2006 | 3.530 | 3.687 | 3.530 | 3.626 | 6,921 | +0.13(+3.74%) |
Aug 31, 2006 | 3.504 | 3.644 | 3.496 | 3.496 | 29,893 | -0.03(-0.99%) |
Aug 30, 2006 | 3.461 | 3.609 | 3.461 | 3.530 | 11,014 | -0.06(-1.70%) |
Aug 29, 2006 | 3.461 | 3.609 | 3.417 | 3.591 | 18,661 | +0.10(+2.74%) |
Aug 28, 2006 | 3.585 | 3.609 | 3.496 | 3.496 | 17,053 | -0.09(-2.43%) |
Aug 25, 2006 | 3.504 | 3.617 | 3.452 | 3.583 | 5,061 | +0.03(+0.98%) |
Aug 24, 2006 | 3.591 | 3.713 | 3.487 | 3.548 | 14,447 | -0.08(-2.16%) |
Aug 23, 2006 | 3.696 | 3.757 | 3.487 | 3.626 | 19,879 | +0.06(+1.71%) |
Aug 22, 2006 | 3.530 | 3.696 | 3.522 | 3.565 | 61,845 | +0.06(+1.60%) |
Aug 21, 2006 | 3.400 | 3.530 | 3.400 | 3.509 | 11,882 | -0.00(-0.11%) |
Aug 18, 2006 | 3.435 | 3.609 | 3.435 | 3.513 | 18,886 | +0.03(+0.75%) |
Aug 17, 2006 | 3.408 | 3.574 | 3.365 | 3.487 | 38,411 | +0.04(+1.27%) |
Aug 16, 2006 | 3.478 | 3.521 | 3.391 | 3.443 | 14,411 | -0.08(-2.23%) |
Aug 15, 2006 | 3.469 | 3.531 | 3.452 | 3.522 | 20,575 | +0.11(+3.32%) |
Aug 14, 2006 | 3.522 | 3.792 | 3.321 | 3.408 | 76,418 | +0.11(+3.44%) |
Aug 11, 2006 | 3.356 | 3.365 | 3.278 | 3.295 | 68,960 | -0.07(-2.07%) |
Aug 10, 2006 | 3.591 | 3.591 | 3.365 | 3.365 | 10,551 | -0.10(-2.77%) |
Aug 09, 2006 | 3.591 | 3.591 | 3.461 | 3.461 | 11,688 | -0.17(-4.57%) |
Aug 08, 2006 | 3.722 | 3.722 | 3.539 | 3.626 | 12,159 | -0.06(-1.65%) |
Aug 07, 2006 | 3.487 | 3.687 | 3.469 | 3.687 | 17,467 | +0.24(+6.82%) |
Aug 04, 2006 | 3.792 | 3.836 | 3.426 | 3.452 | 58,015 | -0.31(-8.33%) |
Aug 03, 2006 | 3.740 | 3.879 | 3.670 | 3.766 | 19,639 | +0.17(+4.60%) |
Aug 02, 2006 | 3.469 | 3.696 | 3.452 | 3.600 | 30,721 | +0.11(+3.25%) |
Aug 01, 2006 | 3.600 | 3.635 | 3.417 | 3.487 | 9,693 | +0.09(+2.56%) |
Jul 31, 2006 | 3.260 | 3.679 | 3.260 | 3.400 | 47,720 | +0.13(+4.00%) |
Jul 28, 2006 | 3.269 | 3.330 | 3.269 | 3.269 | 19,225 | -0.03(-1.06%) |
Jul 27, 2006 | 3.496 | 3.557 | 3.199 | 3.304 | 55,730 | -0.01(-0.26%) |
Jul 26, 2006 | 3.295 | 3.469 | 3.278 | 3.313 | 18,816 | -0.03(-0.78%) |
Jul 25, 2006 | 3.400 | 3.452 | 3.339 | 3.339 | 9,774 | -0.02(-0.52%) |
Jul 24, 2006 | 3.530 | 3.530 | 3.356 | 3.356 | 24,483 | -0.01(-0.26%) |
Jul 21, 2006 | 3.408 | 3.408 | 3.365 | 3.365 | 7,208 | -0.04(-1.28%) |
Jul 20, 2006 | 3.365 | 3.426 | 3.313 | 3.408 | 11,935 | +0.13(+3.99%) |
Jul 19, 2006 | 3.417 | 3.426 | 3.269 | 3.278 | 37,525 | -0.14(-4.08%) |
Jul 18, 2006 | 3.469 | 3.487 | 3.408 | 3.417 | 17,505 | -0.07(-2.00%) |
Jul 17, 2006 | 3.452 | 3.513 | 3.391 | 3.487 | 27,924 | +0.00(+0.00%) |
Jul 14, 2006 | 3.513 | 3.513 | 3.452 | 3.487 | 27,606 | -0.02(-0.50%) |
Jul 13, 2006 | 3.583 | 3.635 | 3.443 | 3.504 | 33,836 | -0.20(-5.41%) |
Jul 12, 2006 | 3.661 | 3.748 | 3.591 | 3.705 | 27,406 | +0.03(+0.95%) |
Jul 11, 2006 | 3.844 | 3.870 | 3.670 | 3.670 | 37,840 | -0.24(-6.10%) |
Jul 10, 2006 | 3.967 | 3.992 | 3.908 | 3.908 | 2,982 | -0.09(-2.32%) |
Jul 07, 2006 | 4.145 | 4.145 | 3.879 | 4.001 | 29,237 | -0.11(-2.75%) |
Jul 06, 2006 | 3.992 | 4.245 | 3.992 | 4.115 | 79,702 | +0.17(+4.19%) |
Jul 05, 2006 | 4.141 | 4.141 | 3.879 | 3.949 | 20,706 | -0.18(-4.43%) |