Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.121 | 3.256 | 3.079 | 3.088 | 155,877 | -0.04(-1.35%) |
Sep 28, 2006 | 3.239 | 3.290 | 3.104 | 3.130 | 223,800 | -0.09(-2.88%) |
Sep 27, 2006 | 3.231 | 3.248 | 3.189 | 3.223 | 110,122 | -0.03(-1.04%) |
Sep 26, 2006 | 3.248 | 3.299 | 3.214 | 3.256 | 305,591 | +0.03(+0.78%) |
Sep 25, 2006 | 3.113 | 3.265 | 3.062 | 3.231 | 174,488 | +0.13(+4.08%) |
Sep 22, 2006 | 3.180 | 3.180 | 3.054 | 3.104 | 247,389 | -0.10(-3.16%) |
Sep 21, 2006 | 3.282 | 3.324 | 3.155 | 3.206 | 158,367 | -0.04(-1.30%) |
Sep 20, 2006 | 3.248 | 3.332 | 3.248 | 3.248 | 249,523 | +0.00(+0.00%) |
Sep 19, 2006 | 3.239 | 3.248 | 3.155 | 3.248 | 122,805 | +0.00(+0.00%) |
Sep 18, 2006 | 3.172 | 3.248 | 2.995 | 3.248 | 215,146 | +0.04(+1.32%) |
Sep 15, 2006 | 3.273 | 3.324 | 3.197 | 3.206 | 606,323 | -0.05(-1.55%) |
Sep 14, 2006 | 3.282 | 3.290 | 3.223 | 3.256 | 145,802 | -0.03(-1.03%) |
Sep 13, 2006 | 3.299 | 3.366 | 3.267 | 3.290 | 147,224 | +0.00(+0.00%) |
Sep 12, 2006 | 3.265 | 3.358 | 3.265 | 3.290 | 172,354 | +0.05(+1.56%) |
Sep 11, 2006 | 3.239 | 3.366 | 3.239 | 3.239 | 201,159 | -0.02(-0.52%) |
Sep 08, 2006 | 3.349 | 3.374 | 3.231 | 3.256 | 94,000 | -0.08(-2.53%) |
Sep 07, 2006 | 3.290 | 3.425 | 3.256 | 3.341 | 370,432 | +0.04(+1.28%) |
Sep 06, 2006 | 3.374 | 3.374 | 3.180 | 3.299 | 172,947 | -0.09(-2.74%) |
Sep 05, 2006 | 3.332 | 3.442 | 3.265 | 3.391 | 371,973 | +0.06(+1.77%) |
Sep 01, 2006 | 3.273 | 3.332 | 3.273 | 3.332 | 154,455 | +0.06(+1.80%) |
Aug 31, 2006 | 3.299 | 3.450 | 3.223 | 3.273 | 441,080 | +0.00(+0.00%) |
Aug 30, 2006 | 3.248 | 3.332 | 3.189 | 3.273 | 649,115 | +0.03(+0.78%) |
Aug 29, 2006 | 3.130 | 3.248 | 3.054 | 3.248 | 188,594 | +0.15(+4.90%) |
Aug 28, 2006 | 3.088 | 3.104 | 3.037 | 3.096 | 78,472 | +0.01(+0.27%) |
Aug 25, 2006 | 2.978 | 3.113 | 2.970 | 3.088 | 68,870 | +0.09(+3.10%) |
Aug 24, 2006 | 2.953 | 3.003 | 2.894 | 2.995 | 106,091 | +0.04(+1.43%) |
Aug 23, 2006 | 3.104 | 3.121 | 2.868 | 2.953 | 110,714 | -0.14(-4.63%) |
Aug 22, 2006 | 3.071 | 3.096 | 3.012 | 3.096 | 62,469 | +0.01(+0.27%) |
Aug 21, 2006 | 3.164 | 3.164 | 2.961 | 3.088 | 136,674 | -0.10(-3.17%) |
Aug 18, 2006 | 3.189 | 3.197 | 3.012 | 3.189 | 201,633 | +0.01(+0.27%) |
Aug 17, 2006 | 3.029 | 3.180 | 2.995 | 3.180 | 323,253 | +0.13(+4.43%) |
Aug 16, 2006 | 3.062 | 3.096 | 2.936 | 3.045 | 62,825 | +0.01(+0.28%) |
Aug 15, 2006 | 3.012 | 3.037 | 2.953 | 3.037 | 97,082 | +0.11(+3.75%) |
Aug 14, 2006 | 2.927 | 3.062 | 2.885 | 2.927 | 118,893 | +0.03(+0.87%) |
Aug 11, 2006 | 2.868 | 2.927 | 2.809 | 2.902 | 101,231 | +0.02(+0.59%) |
Aug 10, 2006 | 2.843 | 2.944 | 2.700 | 2.885 | 332,262 | +0.01(+0.29%) |
Aug 09, 2006 | 2.953 | 2.986 | 2.868 | 2.877 | 196,180 | -0.06(-2.01%) |
Aug 08, 2006 | 3.088 | 3.096 | 2.894 | 2.936 | 477,827 | -0.15(-4.92%) |
Aug 07, 2006 | 3.130 | 3.130 | 2.995 | 3.088 | 164,531 | -0.08(-2.40%) |
Aug 04, 2006 | 3.121 | 3.214 | 3.062 | 3.164 | 387,738 | +0.08(+2.74%) |
Aug 03, 2006 | 3.096 | 3.155 | 2.970 | 3.079 | 272,400 | -0.03(-1.08%) |
Aug 02, 2006 | 3.096 | 3.248 | 3.020 | 3.113 | 536,267 | -0.25(-7.52%) |
Aug 01, 2006 | 3.189 | 3.417 | 3.079 | 3.366 | 1,557,000 | +0.14(+4.45%) |
Jul 31, 2006 | 3.054 | 3.248 | 3.003 | 3.223 | 226,645 | +0.09(+2.97%) |
Jul 28, 2006 | 3.079 | 3.223 | 2.953 | 3.130 | 822,892 | +0.10(+3.34%) |
Jul 27, 2006 | 3.071 | 3.121 | 3.012 | 3.029 | 178,874 | -0.03(-0.83%) |
Jul 26, 2006 | 3.062 | 3.193 | 3.005 | 3.054 | 261,021 | -0.07(-2.16%) |
Jul 25, 2006 | 3.155 | 3.231 | 3.062 | 3.121 | 170,932 | -0.04(-1.33%) |
Jul 24, 2006 | 2.978 | 3.164 | 2.953 | 3.164 | 123,279 | +0.19(+6.53%) |
Jul 21, 2006 | 3.020 | 3.062 | 2.902 | 2.970 | 277,142 | -0.05(-1.68%) |
Jul 20, 2006 | 3.273 | 3.282 | 3.012 | 3.020 | 145,802 | -0.21(-6.53%) |
Jul 19, 2006 | 3.045 | 3.290 | 3.045 | 3.231 | 231,505 | +0.19(+6.09%) |
Jul 18, 2006 | 2.995 | 3.062 | 2.944 | 3.045 | 133,355 | +0.05(+1.69%) |
Jul 17, 2006 | 2.910 | 2.995 | 2.902 | 2.995 | 171,761 | +0.05(+1.72%) |
Jul 14, 2006 | 2.910 | 2.995 | 2.835 | 2.944 | 458,861 | -0.12(-3.86%) |
Jul 13, 2006 | 3.096 | 3.113 | 3.020 | 3.062 | 415,120 | -0.10(-3.20%) |
Jul 12, 2006 | 3.231 | 3.256 | 3.147 | 3.164 | 293,974 | -0.08(-2.60%) |
Jul 11, 2006 | 3.206 | 3.248 | 3.071 | 3.248 | 206,019 | +0.03(+0.79%) |
Jul 10, 2006 | 3.071 | 3.366 | 3.054 | 3.223 | 597,432 | +0.07(+2.14%) |
Jul 07, 2006 | 3.155 | 3.197 | 3.071 | 3.155 | 176,503 | -0.02(-0.53%) |
Jul 06, 2006 | 3.189 | 3.248 | 3.164 | 3.172 | 239,684 | +0.01(+0.27%) |
Jul 05, 2006 | 3.197 | 3.197 | 3.054 | 3.164 | 209,338 | -0.12(-3.60%) |