Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.470 | 3.500 | 3.450 | 3.450 | 440,559 | -0.03(-0.86%) |
Sep 28, 2006 | 3.470 | 3.500 | 3.400 | 3.480 | 273,931 | +0.01(+0.29%) |
Sep 27, 2006 | 3.450 | 3.520 | 3.340 | 3.470 | 333,470 | +0.02(+0.58%) |
Sep 26, 2006 | 3.340 | 3.450 | 3.330 | 3.450 | 267,880 | +0.05(+1.47%) |
Sep 25, 2006 | 3.590 | 3.590 | 3.310 | 3.400 | 403,200 | -0.20(-5.56%) |
Sep 22, 2006 | 3.590 | 3.600 | 3.460 | 3.600 | 1,084,102 | +0.10(+2.86%) |
Sep 21, 2006 | 3.450 | 3.550 | 3.430 | 3.500 | 506,338 | +0.05(+1.45%) |
Sep 20, 2006 | 3.350 | 3.500 | 3.350 | 3.450 | 569,514 | +0.05(+1.47%) |
Sep 19, 2006 | 3.470 | 3.500 | 3.380 | 3.400 | 263,979 | -0.09(-2.58%) |
Sep 18, 2006 | 3.670 | 3.670 | 3.420 | 3.490 | 396,838 | -0.20(-5.42%) |
Sep 15, 2006 | 3.370 | 3.690 | 3.370 | 3.690 | 460,759 | +0.35(+10.48%) |
Sep 14, 2006 | 3.490 | 3.490 | 3.300 | 3.340 | 176,406 | -0.12(-3.47%) |
Sep 13, 2006 | 3.470 | 3.500 | 3.400 | 3.460 | 118,185 | +0.06(+1.76%) |
Sep 12, 2006 | 3.390 | 3.560 | 3.390 | 3.400 | 351,191 | -0.01(-0.29%) |
Sep 11, 2006 | 3.580 | 3.610 | 3.350 | 3.410 | 303,767 | -0.22(-6.06%) |
Sep 08, 2006 | 3.810 | 3.840 | 3.580 | 3.630 | 196,501 | -0.17(-4.47%) |
Sep 06, 2006 | 3.950 | 3.950 | 3.750 | 3.800 | 3,159,189 | -0.09(-2.31%) |
Sep 05, 2006 | 3.740 | 3.890 | 3.700 | 3.890 | 521,452 | +0.22(+5.99%) |
Sep 01, 2006 | 3.590 | 3.820 | 3.570 | 3.670 | 442,008 | +0.11(+3.09%) |
Aug 31, 2006 | 3.490 | 3.590 | 3.420 | 3.560 | 319,187 | +0.07(+2.01%) |
Aug 30, 2006 | 3.370 | 3.490 | 3.370 | 3.490 | 199,065 | +0.10(+2.95%) |
Aug 29, 2006 | 3.400 | 3.430 | 3.390 | 3.390 | 220,700 | +0.01(+0.30%) |
Aug 28, 2006 | 3.410 | 3.410 | 3.330 | 3.380 | 130,507 | +0.00(+0.00%) |
Aug 25, 2006 | 3.400 | 3.400 | 3.370 | 3.380 | 85,332 | +0.01(+0.30%) |
Aug 24, 2006 | 3.440 | 3.450 | 3.340 | 3.370 | 182,618 | -0.05(-1.46%) |
Aug 23, 2006 | 3.450 | 3.450 | 3.330 | 3.420 | 237,628 | +0.01(+0.29%) |
Aug 22, 2006 | 3.400 | 3.480 | 3.350 | 3.410 | 301,863 | +0.05(+1.49%) |
Aug 21, 2006 | 3.420 | 3.440 | 3.250 | 3.360 | 418,082 | -0.09(-2.61%) |
Aug 18, 2006 | 3.500 | 3.550 | 3.420 | 3.450 | 182,179 | -0.05(-1.43%) |
Aug 17, 2006 | 3.410 | 3.520 | 3.410 | 3.500 | 361,693 | +0.07(+2.04%) |
Aug 16, 2006 | 3.590 | 3.590 | 3.360 | 3.430 | 362,825 | -0.21(-5.77%) |
Aug 15, 2006 | 3.640 | 3.640 | 3.400 | 3.640 | 293,076 | -0.04(-1.09%) |
Aug 14, 2006 | 3.350 | 3.760 | 3.350 | 3.680 | 710,534 | +0.38(+11.52%) |
Aug 11, 2006 | 3.320 | 3.350 | 3.290 | 3.300 | 87,694 | -0.03(-0.90%) |
Aug 10, 2006 | 3.500 | 3.560 | 3.330 | 3.330 | 102,171 | -0.13(-3.76%) |
Aug 09, 2006 | 3.440 | 3.650 | 3.350 | 3.460 | 312,811 | +0.17(+5.17%) |
Aug 08, 2006 | 3.250 | 3.350 | 3.250 | 3.290 | 211,652 | -0.03(-0.90%) |
Aug 07, 2006 | 3.400 | 3.450 | 3.300 | 3.320 | 129,069 | +0.00(+0.00%) |
Aug 04, 2006 | 3.400 | 3.450 | 3.300 | 3.320 | 129,069 | -0.08(-2.35%) |
Aug 03, 2006 | 3.450 | 3.500 | 3.400 | 3.400 | 107,598 | -0.10(-2.86%) |
Aug 02, 2006 | 3.500 | 3.520 | 3.450 | 3.500 | 116,915 | +0.02(+0.57%) |
Aug 01, 2006 | 3.550 | 3.650 | 3.450 | 3.480 | 146,168 | -0.09(-2.52%) |
Jul 31, 2006 | 3.530 | 3.650 | 3.490 | 3.570 | 89,008 | +0.03(+0.85%) |
Jul 28, 2006 | 3.490 | 3.540 | 3.410 | 3.540 | 122,086 | +0.12(+3.51%) |
Jul 27, 2006 | 3.730 | 3.730 | 3.400 | 3.420 | 252,742 | -0.25(-6.81%) |
Jul 26, 2006 | 3.450 | 3.670 | 3.450 | 3.670 | 317,140 | +0.15(+4.26%) |
Jul 25, 2006 | 3.480 | 3.570 | 3.430 | 3.520 | 394,705 | +0.05(+1.44%) |
Jul 24, 2006 | 3.300 | 3.520 | 3.250 | 3.470 | 237,958 | +0.12(+3.58%) |
Jul 21, 2006 | 3.340 | 3.360 | 3.300 | 3.350 | 145,919 | -0.01(-0.30%) |
Jul 20, 2006 | 3.480 | 3.510 | 3.300 | 3.360 | 173,153 | -0.14(-4.00%) |
Jul 19, 2006 | 3.320 | 3.620 | 3.310 | 3.500 | 258,044 | +0.13(+3.86%) |
Jul 18, 2006 | 3.400 | 3.430 | 3.280 | 3.370 | 699,867 | -0.15(-4.26%) |
Jul 17, 2006 | 3.690 | 3.690 | 3.460 | 3.520 | 314,032 | -0.07(-1.95%) |
Jul 14, 2006 | 3.700 | 3.700 | 3.420 | 3.590 | 362,075 | -0.06(-1.64%) |
Jul 13, 2006 | 3.710 | 3.780 | 3.630 | 3.650 | 284,897 | -0.02(-0.54%) |
Jul 12, 2006 | 3.740 | 3.750 | 3.600 | 3.670 | 625,200 | +0.00(+0.00%) |
Jul 11, 2006 | 3.700 | 3.780 | 3.590 | 3.670 | 612,108 | -0.08(-2.13%) |
Jul 10, 2006 | 3.870 | 3.870 | 3.500 | 3.750 | 360,749 | -0.12(-3.10%) |
Jul 07, 2006 | 3.750 | 3.960 | 3.750 | 3.870 | 301,969 | +0.20(+5.45%) |
Jul 06, 2006 | 3.600 | 3.730 | 3.510 | 3.670 | 569,262 | +0.09(+2.51%) |
Jul 05, 2006 | 3.700 | 3.750 | 3.470 | 3.580 | 816,227 | +0.26(+7.83%) |