Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.289 | 3.290 | 3.247 | 3.266 | 944,335 | -0.05(-1.40%) |
Sep 28, 2006 | 3.307 | 3.327 | 3.276 | 3.313 | 1,005,643 | +0.03(+0.83%) |
Sep 27, 2006 | 3.251 | 3.294 | 3.242 | 3.286 | 1,014,542 | +0.03(+1.06%) |
Sep 26, 2006 | 3.256 | 3.281 | 3.248 | 3.251 | 601,210 | -0.02(-0.56%) |
Sep 25, 2006 | 3.216 | 3.282 | 3.216 | 3.270 | 1,166,823 | +0.05(+1.51%) |
Sep 22, 2006 | 3.268 | 3.268 | 3.199 | 3.221 | 878,083 | -0.03(-0.87%) |
Sep 21, 2006 | 3.229 | 3.287 | 3.229 | 3.249 | 930,492 | +0.01(+0.41%) |
Sep 20, 2006 | 3.270 | 3.281 | 3.227 | 3.236 | 1,062,995 | -0.01(-0.40%) |
Sep 19, 2006 | 3.281 | 3.312 | 3.236 | 3.249 | 1,183,633 | -0.03(-1.02%) |
Sep 18, 2006 | 3.274 | 3.310 | 3.239 | 3.283 | 1,682,994 | +0.03(+0.81%) |
Sep 15, 2006 | 3.216 | 3.274 | 3.216 | 3.256 | 1,397,221 | +0.04(+1.16%) |
Sep 14, 2006 | 3.201 | 3.254 | 3.201 | 3.219 | 915,659 | +0.01(+0.41%) |
Sep 13, 2006 | 3.181 | 3.213 | 3.149 | 3.206 | 799,966 | +0.02(+0.64%) |
Sep 12, 2006 | 3.142 | 3.189 | 3.142 | 3.186 | 1,222,197 | +0.03(+1.06%) |
Sep 11, 2006 | 3.149 | 3.174 | 3.106 | 3.152 | 1,589,054 | -0.02(-0.70%) |
Sep 08, 2006 | 3.200 | 3.200 | 3.160 | 3.174 | 661,529 | -0.02(-0.63%) |
Sep 07, 2006 | 3.178 | 3.226 | 3.148 | 3.195 | 1,277,572 | -0.05(-1.44%) |
Sep 06, 2006 | 3.312 | 3.321 | 3.225 | 3.241 | 1,600,920 | -0.08(-2.41%) |
Sep 05, 2006 | 3.316 | 3.323 | 3.304 | 3.321 | 848,418 | -0.02(-0.61%) |
Sep 01, 2006 | 3.332 | 3.366 | 3.322 | 3.341 | 766,345 | +0.01(+0.18%) |
Aug 31, 2006 | 3.339 | 3.347 | 3.323 | 3.335 | 559,679 | -0.00(-0.03%) |
Aug 30, 2006 | 3.357 | 3.357 | 3.318 | 3.336 | 869,184 | -0.02(-0.63%) |
Aug 29, 2006 | 3.352 | 3.365 | 3.333 | 3.357 | 1,303,282 | +0.01(+0.15%) |
Aug 28, 2006 | 3.288 | 3.371 | 3.282 | 3.352 | 1,531,702 | +0.06(+1.87%) |
Aug 25, 2006 | 3.297 | 3.325 | 3.289 | 3.291 | 1,067,939 | +0.01(+0.28%) |
Aug 24, 2006 | 3.312 | 3.312 | 3.261 | 3.282 | 935,436 | -0.02(-0.58%) |
Aug 23, 2006 | 3.251 | 3.301 | 3.247 | 3.301 | 1,162,867 | +0.06(+1.81%) |
Aug 22, 2006 | 3.228 | 3.263 | 3.216 | 3.242 | 649,663 | +0.02(+0.53%) |
Aug 21, 2006 | 3.210 | 3.229 | 3.202 | 3.225 | 744,591 | +0.04(+1.24%) |
Aug 18, 2006 | 3.206 | 3.220 | 3.173 | 3.186 | 1,142,102 | -0.04(-1.19%) |
Aug 17, 2006 | 3.202 | 3.229 | 3.183 | 3.224 | 1,200,443 | +0.01(+0.19%) |
Aug 16, 2006 | 3.243 | 3.285 | 3.208 | 3.218 | 1,175,722 | +0.00(+0.00%) |
Aug 15, 2006 | 3.197 | 3.229 | 3.185 | 3.218 | 882,039 | +0.03(+1.08%) |
Aug 14, 2006 | 3.234 | 3.243 | 3.171 | 3.184 | 996,743 | -0.05(-1.56%) |
Aug 11, 2006 | 3.288 | 3.296 | 3.228 | 3.234 | 1,168,800 | -0.09(-2.65%) |
Aug 10, 2006 | 3.265 | 3.322 | 3.260 | 3.322 | 1,344,813 | +0.03(+0.77%) |
Aug 09, 2006 | 3.302 | 3.344 | 3.275 | 3.297 | 1,111,448 | +0.00(+0.09%) |
Aug 08, 2006 | 3.298 | 3.339 | 3.268 | 3.294 | 1,347,779 | +0.02(+0.56%) |
Aug 07, 2006 | 3.287 | 3.321 | 3.261 | 3.276 | 777,222 | -0.00(-0.12%) |
Aug 04, 2006 | 3.283 | 3.296 | 3.256 | 3.280 | 2,057,761 | -0.00(-0.09%) |
Aug 03, 2006 | 3.275 | 3.309 | 3.272 | 3.283 | 1,961,845 | -0.01(-0.43%) |
Aug 02, 2006 | 3.278 | 3.322 | 3.267 | 3.297 | 1,458,528 | +0.02(+0.62%) |
Aug 01, 2006 | 3.226 | 3.278 | 3.192 | 3.277 | 1,219,231 | +0.04(+1.12%) |
Jul 31, 2006 | 3.256 | 3.291 | 3.235 | 3.240 | 1,782,866 | +0.00(+0.00%) |
Jul 28, 2006 | 3.221 | 3.281 | 3.221 | 3.240 | 1,615,753 | +0.02(+0.69%) |
Jul 27, 2006 | 3.263 | 3.310 | 3.207 | 3.218 | 1,518,847 | -0.03(-1.06%) |
Jul 26, 2006 | 3.170 | 3.263 | 3.170 | 3.252 | 1,255,818 | +0.07(+2.26%) |
Jul 25, 2006 | 3.155 | 3.199 | 3.155 | 3.181 | 1,391,288 | +0.04(+1.13%) |
Jul 24, 2006 | 3.120 | 3.153 | 3.107 | 3.145 | 638,786 | +0.04(+1.14%) |
Jul 21, 2006 | 3.093 | 3.117 | 3.078 | 3.110 | 797,988 | +0.02(+0.56%) |
Jul 20, 2006 | 3.084 | 3.122 | 3.084 | 3.093 | 927,525 | -0.00(-0.10%) |
Jul 19, 2006 | 3.087 | 3.106 | 3.070 | 3.096 | 800,954 | +0.00(+0.10%) |
Jul 18, 2006 | 3.111 | 3.128 | 3.084 | 3.093 | 852,374 | -0.01(-0.36%) |
Jul 17, 2006 | 3.150 | 3.150 | 3.091 | 3.104 | 2,295,081 | -0.05(-1.73%) |
Jul 14, 2006 | 3.163 | 3.170 | 3.144 | 3.158 | 1,109,470 | +0.01(+0.19%) |
Jul 13, 2006 | 3.160 | 3.178 | 3.145 | 3.152 | 2,230,807 | -0.00(-0.03%) |
Jul 12, 2006 | 3.169 | 3.169 | 3.149 | 3.153 | 3,550,900 | -0.02(-0.70%) |
Jul 11, 2006 | 3.136 | 3.180 | 3.136 | 3.175 | 1,006,632 | +0.02(+0.67%) |
Jul 10, 2006 | 3.186 | 3.192 | 3.128 | 3.154 | 3,597,375 | -0.03(-0.92%) |
Jul 07, 2006 | 3.166 | 3.202 | 3.140 | 3.184 | 3,886,114 | +0.06(+1.78%) |
Jul 06, 2006 | 3.133 | 3.158 | 3.117 | 3.128 | 1,246,918 | -0.01(-0.32%) |
Jul 05, 2006 | 3.120 | 3.144 | 3.099 | 3.138 | 6,471,913 | +0.03(+0.84%) |