Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.128 | 3.200 | 3.128 | 3.188 | 31,109,924 | +0.02(+0.50%) |
Sep 28, 2006 | 3.143 | 3.202 | 3.111 | 3.172 | 57,226,168 | +0.07(+2.09%) |
Sep 27, 2006 | 3.023 | 3.109 | 2.986 | 3.107 | 55,424,864 | +0.10(+3.35%) |
Sep 26, 2006 | 2.955 | 3.033 | 2.936 | 3.006 | 48,466,844 | +0.08(+2.90%) |
Sep 25, 2006 | 2.871 | 2.925 | 2.806 | 2.921 | 57,951,948 | +0.01(+0.20%) |
Sep 22, 2006 | 2.940 | 2.945 | 2.882 | 2.916 | 31,893,556 | -0.01(-0.43%) |
Sep 21, 2006 | 2.932 | 2.992 | 2.894 | 2.928 | 60,839,288 | -0.00(-0.14%) |
Sep 20, 2006 | 3.035 | 3.073 | 2.915 | 2.932 | 58,011,116 | -0.12(-3.84%) |
Sep 19, 2006 | 3.127 | 3.137 | 3.029 | 3.049 | 36,809,664 | -0.08(-2.69%) |
Sep 18, 2006 | 3.077 | 3.147 | 3.041 | 3.134 | 36,267,960 | +0.12(+3.99%) |
Sep 15, 2006 | 3.062 | 3.071 | 2.975 | 3.014 | 51,930,076 | -0.04(-1.22%) |
Sep 14, 2006 | 3.151 | 3.154 | 3.035 | 3.051 | 45,210,040 | -0.08(-2.62%) |
Sep 13, 2006 | 3.059 | 3.170 | 3.027 | 3.133 | 40,526,656 | +0.10(+3.44%) |
Sep 12, 2006 | 3.080 | 3.097 | 3.005 | 3.029 | 34,316,768 | -0.01(-0.24%) |
Sep 11, 2006 | 3.121 | 3.132 | 3.006 | 3.036 | 69,595,984 | -0.15(-4.67%) |
Sep 08, 2006 | 3.248 | 3.263 | 3.169 | 3.185 | 28,853,696 | -0.08(-2.50%) |
Sep 07, 2006 | 3.270 | 3.299 | 3.238 | 3.267 | 24,880,314 | -0.02(-0.56%) |
Sep 06, 2006 | 3.404 | 3.432 | 3.267 | 3.285 | 40,095,396 | -0.16(-4.52%) |
Sep 05, 2006 | 3.451 | 3.467 | 3.422 | 3.440 | 22,349,288 | -0.01(-0.23%) |
Sep 01, 2006 | 3.410 | 3.468 | 3.383 | 3.448 | 17,797,386 | +0.04(+1.14%) |
Aug 31, 2006 | 3.431 | 3.432 | 3.378 | 3.410 | 18,279,924 | +0.01(+0.18%) |
Aug 30, 2006 | 3.416 | 3.435 | 3.349 | 3.404 | 21,165,950 | -0.01(-0.33%) |
Aug 29, 2006 | 3.436 | 3.452 | 3.377 | 3.415 | 22,340,084 | -0.01(-0.24%) |
Aug 28, 2006 | 3.417 | 3.439 | 3.405 | 3.423 | 18,348,294 | -0.03(-0.79%) |
Aug 25, 2006 | 3.427 | 3.469 | 3.408 | 3.451 | 21,765,508 | +0.02(+0.72%) |
Aug 24, 2006 | 3.393 | 3.441 | 3.336 | 3.426 | 30,151,422 | +0.03(+0.85%) |
Aug 23, 2006 | 3.487 | 3.532 | 3.395 | 3.397 | 29,320,456 | -0.12(-3.54%) |
Aug 22, 2006 | 3.523 | 3.548 | 3.493 | 3.522 | 19,053,038 | -0.00(-0.03%) |
Aug 21, 2006 | 3.498 | 3.551 | 3.449 | 3.523 | 13,700,410 | +0.00(+0.08%) |
Aug 18, 2006 | 3.472 | 3.524 | 3.444 | 3.520 | 20,739,950 | +0.03(+0.86%) |
Aug 17, 2006 | 3.537 | 3.542 | 3.454 | 3.490 | 38,378,244 | -0.06(-1.73%) |
Aug 16, 2006 | 3.597 | 3.604 | 3.546 | 3.552 | 24,909,240 | +0.00(+0.12%) |
Aug 15, 2006 | 3.527 | 3.595 | 3.510 | 3.548 | 25,386,518 | +0.05(+1.57%) |
Aug 14, 2006 | 3.545 | 3.563 | 3.486 | 3.493 | 26,621,134 | -0.09(-2.56%) |
Aug 11, 2006 | 3.623 | 3.625 | 3.557 | 3.585 | 18,669,110 | -0.03(-0.72%) |
Aug 10, 2006 | 3.594 | 3.611 | 3.539 | 3.610 | 22,178,362 | +0.01(+0.34%) |
Aug 09, 2006 | 3.634 | 3.665 | 3.591 | 3.598 | 28,865,528 | -0.00(-0.07%) |
Aug 08, 2006 | 3.590 | 3.639 | 3.580 | 3.601 | 19,022,796 | +0.01(+0.31%) |
Aug 07, 2006 | 3.584 | 3.629 | 3.551 | 3.590 | 16,586,437 | +0.03(+0.79%) |
Aug 04, 2006 | 3.628 | 3.650 | 3.532 | 3.562 | 27,186,506 | -0.03(-0.84%) |
Aug 03, 2006 | 3.528 | 3.613 | 3.519 | 3.592 | 24,909,240 | +0.02(+0.46%) |
Aug 02, 2006 | 3.522 | 3.581 | 3.521 | 3.575 | 34,022,248 | +0.08(+2.33%) |
Aug 01, 2006 | 3.456 | 3.498 | 3.419 | 3.494 | 22,133,658 | +0.00(+0.00%) |
Jul 31, 2006 | 3.491 | 3.512 | 3.463 | 3.494 | 19,518,484 | -0.03(-0.91%) |
Jul 28, 2006 | 3.445 | 3.527 | 3.443 | 3.526 | 24,830,350 | +0.08(+2.36%) |
Jul 27, 2006 | 3.464 | 3.518 | 3.437 | 3.445 | 42,728,976 | +0.02(+0.61%) |
Jul 26, 2006 | 3.372 | 3.459 | 3.335 | 3.424 | 33,798,728 | +0.04(+1.04%) |
Jul 25, 2006 | 3.362 | 3.415 | 3.319 | 3.388 | 25,970,298 | +0.03(+0.79%) |
Jul 24, 2006 | 3.259 | 3.379 | 3.242 | 3.362 | 35,868,252 | +0.14(+4.47%) |
Jul 21, 2006 | 3.267 | 3.287 | 3.200 | 3.218 | 26,015,002 | -0.04(-1.20%) |
Jul 20, 2006 | 3.380 | 3.383 | 3.252 | 3.257 | 29,266,548 | -0.09(-2.74%) |
Jul 19, 2006 | 3.259 | 3.370 | 3.257 | 3.349 | 44,622,316 | +0.08(+2.44%) |
Jul 18, 2006 | 3.308 | 3.341 | 3.201 | 3.269 | 50,047,256 | -0.00(-0.05%) |
Jul 17, 2006 | 3.357 | 3.385 | 3.241 | 3.270 | 49,719,868 | -0.14(-4.01%) |
Jul 14, 2006 | 3.385 | 3.412 | 3.329 | 3.407 | 32,687,706 | +0.09(+2.74%) |
Jul 13, 2006 | 3.348 | 3.365 | 3.305 | 3.316 | 34,294,416 | -0.06(-1.83%) |
Jul 12, 2006 | 3.407 | 3.455 | 3.373 | 3.378 | 41,239,288 | -0.03(-0.84%) |
Jul 11, 2006 | 3.312 | 3.415 | 3.285 | 3.407 | 28,595,992 | +0.09(+2.60%) |
Jul 10, 2006 | 3.345 | 3.365 | 3.284 | 3.320 | 20,822,784 | +0.00(+0.11%) |
Jul 07, 2006 | 3.388 | 3.409 | 3.304 | 3.316 | 27,646,692 | -0.05(-1.48%) |
Jul 06, 2006 | 3.356 | 3.392 | 3.332 | 3.366 | 32,011,890 | +0.03(+0.96%) |
Jul 05, 2006 | 3.297 | 3.371 | 3.265 | 3.334 | 41,314,232 | -0.07(-2.15%) |