Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.631 | 3.635 | 3.549 | 3.619 | 796,535 | -0.04(-1.04%) |
Sep 28, 2006 | 3.644 | 3.697 | 3.593 | 3.657 | 560,550 | +0.03(+0.88%) |
Sep 27, 2006 | 3.591 | 3.629 | 3.542 | 3.625 | 644,656 | +0.03(+0.94%) |
Sep 26, 2006 | 3.553 | 3.608 | 3.458 | 3.591 | 788,936 | +0.05(+1.44%) |
Sep 25, 2006 | 3.468 | 3.542 | 3.392 | 3.540 | 374,150 | +0.07(+1.95%) |
Sep 22, 2006 | 3.599 | 3.606 | 3.390 | 3.472 | 686,387 | -0.13(-3.53%) |
Sep 21, 2006 | 3.599 | 3.631 | 3.549 | 3.599 | 448,862 | +0.03(+0.95%) |
Sep 20, 2006 | 3.466 | 3.584 | 3.458 | 3.566 | 629,896 | +0.12(+3.44%) |
Sep 19, 2006 | 3.295 | 3.462 | 3.295 | 3.447 | 598,257 | +0.14(+4.36%) |
Sep 18, 2006 | 3.350 | 3.367 | 3.263 | 3.303 | 330,378 | -0.07(-2.13%) |
Sep 15, 2006 | 3.468 | 3.470 | 3.341 | 3.375 | 592,042 | -0.07(-1.97%) |
Sep 14, 2006 | 3.599 | 3.599 | 3.441 | 3.443 | 380,672 | -0.18(-5.02%) |
Sep 13, 2006 | 3.608 | 3.648 | 3.561 | 3.625 | 504,323 | +0.03(+0.94%) |
Sep 12, 2006 | 3.462 | 3.631 | 3.436 | 3.591 | 552,884 | +0.15(+4.24%) |
Sep 11, 2006 | 3.290 | 3.468 | 3.233 | 3.445 | 519,342 | +0.14(+4.36%) |
Sep 08, 2006 | 3.364 | 3.396 | 3.288 | 3.301 | 661,375 | -0.07(-1.95%) |
Sep 07, 2006 | 3.428 | 3.475 | 3.358 | 3.367 | 1,243,074 | -0.10(-2.75%) |
Sep 06, 2006 | 3.504 | 3.530 | 3.443 | 3.462 | 440,191 | -0.08(-2.39%) |
Sep 05, 2006 | 3.525 | 3.570 | 3.475 | 3.547 | 747,436 | +0.01(+0.42%) |
Sep 01, 2006 | 3.544 | 3.603 | 3.504 | 3.532 | 669,701 | +0.00(+0.12%) |
Aug 31, 2006 | 3.472 | 3.585 | 3.472 | 3.527 | 799,454 | +0.07(+2.02%) |
Aug 30, 2006 | 3.441 | 3.521 | 3.407 | 3.458 | 533,039 | +0.02(+0.55%) |
Aug 29, 2006 | 3.436 | 3.460 | 3.371 | 3.439 | 558,575 | +0.03(+0.87%) |
Aug 28, 2006 | 3.326 | 3.441 | 3.305 | 3.409 | 469,000 | +0.07(+2.22%) |
Aug 25, 2006 | 3.269 | 3.337 | 3.269 | 3.335 | 743,025 | +0.04(+1.16%) |
Aug 24, 2006 | 3.295 | 3.335 | 3.261 | 3.297 | 804,087 | +0.00(+0.06%) |
Aug 23, 2006 | 3.309 | 3.345 | 3.282 | 3.295 | 995,536 | +0.00(+0.13%) |
Aug 22, 2006 | 3.292 | 3.360 | 3.282 | 3.290 | 302,961 | -0.02(-0.64%) |
Aug 21, 2006 | 3.288 | 3.341 | 3.282 | 3.312 | 742,330 | +0.02(+0.71%) |
Aug 18, 2006 | 3.345 | 3.388 | 3.282 | 3.288 | 539,693 | -0.07(-2.02%) |
Aug 17, 2006 | 3.195 | 3.388 | 3.162 | 3.356 | 959,977 | +0.14(+4.41%) |
Aug 16, 2006 | 3.178 | 3.244 | 3.151 | 3.214 | 606,546 | +0.06(+1.88%) |
Aug 15, 2006 | 3.159 | 3.223 | 3.076 | 3.155 | 1,815,866 | +0.04(+1.15%) |
Aug 14, 2006 | 3.223 | 3.240 | 3.087 | 3.119 | 473,582 | -0.07(-2.13%) |
Aug 11, 2006 | 3.208 | 3.227 | 3.155 | 3.187 | 646,394 | -0.04(-1.12%) |
Aug 10, 2006 | 3.189 | 3.299 | 3.168 | 3.223 | 631,223 | +0.03(+0.86%) |
Aug 09, 2006 | 3.297 | 3.371 | 3.176 | 3.195 | 681,409 | -0.05(-1.63%) |
Aug 08, 2006 | 3.301 | 3.413 | 3.208 | 3.248 | 476,411 | -0.03(-0.78%) |
Aug 07, 2006 | 3.314 | 3.350 | 3.250 | 3.273 | 585,983 | -0.06(-1.72%) |
Aug 04, 2006 | 3.413 | 3.540 | 3.286 | 3.331 | 679,430 | -0.03(-0.94%) |
Aug 03, 2006 | 3.216 | 3.371 | 3.178 | 3.362 | 1,500,450 | +0.10(+3.18%) |
Aug 02, 2006 | 3.223 | 3.322 | 3.214 | 3.259 | 1,262,400 | +0.04(+1.38%) |
Aug 01, 2006 | 3.250 | 3.326 | 3.197 | 3.214 | 1,139,571 | -0.07(-2.19%) |
Jul 31, 2006 | 3.218 | 3.295 | 3.155 | 3.286 | 1,432,534 | +0.03(+0.98%) |
Jul 28, 2006 | 3.180 | 3.312 | 3.153 | 3.254 | 969,664 | +0.10(+3.15%) |
Jul 27, 2006 | 3.225 | 3.333 | 3.110 | 3.155 | 1,036,441 | -0.07(-2.04%) |
Jul 26, 2006 | 3.364 | 3.364 | 3.142 | 3.220 | 1,238,890 | -0.17(-5.12%) |
Jul 25, 2006 | 3.419 | 3.470 | 3.339 | 3.394 | 821,458 | -0.02(-0.62%) |
Jul 24, 2006 | 3.568 | 3.604 | 3.396 | 3.415 | 1,322,773 | -0.15(-4.27%) |
Jul 21, 2006 | 3.591 | 3.602 | 3.373 | 3.568 | 2,221,906 | -0.02(-0.59%) |
Jul 20, 2006 | 4.137 | 4.150 | 3.563 | 3.589 | 2,822,001 | -0.71(-16.50%) |
Jul 19, 2006 | 4.241 | 4.341 | 4.241 | 4.298 | 452,017 | +0.03(+0.59%) |
Jul 18, 2006 | 4.309 | 4.309 | 4.192 | 4.273 | 621,098 | -0.05(-1.18%) |
Jul 17, 2006 | 4.341 | 4.379 | 4.252 | 4.324 | 471,881 | -0.04(-0.87%) |
Jul 14, 2006 | 4.567 | 4.567 | 4.353 | 4.362 | 509,556 | -0.22(-4.81%) |
Jul 13, 2006 | 4.775 | 4.793 | 4.474 | 4.582 | 1,886,582 | -0.25(-5.13%) |
Jul 12, 2006 | 4.753 | 4.891 | 4.563 | 4.830 | 1,019,368 | +0.11(+2.42%) |
Jul 11, 2006 | 4.563 | 4.743 | 4.434 | 4.715 | 514,903 | +0.13(+2.91%) |
Jul 10, 2006 | 4.514 | 4.673 | 4.438 | 4.582 | 903,151 | +0.09(+1.98%) |
Jul 07, 2006 | 4.652 | 4.652 | 4.468 | 4.493 | 336,598 | -0.16(-3.46%) |
Jul 06, 2006 | 4.768 | 4.904 | 4.648 | 4.654 | 563,138 | -0.14(-2.96%) |
Jul 05, 2006 | 4.883 | 4.925 | 4.595 | 4.796 | 525,236 | -0.17(-3.41%) |