Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.900 | 4.360 | 3.900 | 4.260 | 223,984 | +0.35(+8.95%) |
Sep 28, 2006 | 3.900 | 3.970 | 3.810 | 3.910 | 100,405 | -0.01(-0.26%) |
Sep 27, 2006 | 3.960 | 4.100 | 3.840 | 3.920 | 235,731 | -0.01(-0.25%) |
Sep 26, 2006 | 3.920 | 3.970 | 3.790 | 3.930 | 41,502 | +0.07(+1.81%) |
Sep 25, 2006 | 3.990 | 3.990 | 3.830 | 3.860 | 24,401 | -0.13(-3.26%) |
Sep 22, 2006 | 3.810 | 4.000 | 3.800 | 3.990 | 31,481 | +0.18(+4.72%) |
Sep 21, 2006 | 3.900 | 3.900 | 3.790 | 3.810 | 24,273 | -0.07(-1.80%) |
Sep 20, 2006 | 3.900 | 3.946 | 3.850 | 3.880 | 21,784 | +0.00(+0.00%) |
Sep 19, 2006 | 4.000 | 4.000 | 3.780 | 3.880 | 68,555 | -0.16(-3.96%) |
Sep 18, 2006 | 3.910 | 4.040 | 3.910 | 4.040 | 77,078 | +0.10(+2.54%) |
Sep 15, 2006 | 3.900 | 4.000 | 3.790 | 3.940 | 119,091 | +0.05(+1.29%) |
Sep 14, 2006 | 3.670 | 3.890 | 3.610 | 3.890 | 83,568 | +0.20(+5.42%) |
Sep 13, 2006 | 3.640 | 3.700 | 3.610 | 3.690 | 44,698 | +0.04(+1.10%) |
Sep 12, 2006 | 3.450 | 3.690 | 3.450 | 3.650 | 240,476 | +0.17(+4.89%) |
Sep 11, 2006 | 3.370 | 3.480 | 3.350 | 3.480 | 64,519 | +0.05(+1.55%) |
Sep 08, 2006 | 3.430 | 3.510 | 3.380 | 3.427 | 71,651 | -0.00(-0.09%) |
Sep 07, 2006 | 3.250 | 3.430 | 3.240 | 3.430 | 91,400 | +0.12(+3.63%) |
Sep 06, 2006 | 3.250 | 3.390 | 3.210 | 3.310 | 91,895 | +0.05(+1.53%) |
Sep 05, 2006 | 3.190 | 3.320 | 3.190 | 3.260 | 52,180 | +0.00(+0.00%) |
Sep 01, 2006 | 3.300 | 3.360 | 3.200 | 3.260 | 33,547 | -0.06(-1.81%) |
Aug 31, 2006 | 3.300 | 3.390 | 3.240 | 3.320 | 165,785 | -0.01(-0.30%) |
Aug 30, 2006 | 3.400 | 3.410 | 3.210 | 3.330 | 39,117 | -0.04(-1.19%) |
Aug 29, 2006 | 3.420 | 3.560 | 3.300 | 3.370 | 55,876 | -0.05(-1.46%) |
Aug 28, 2006 | 3.410 | 3.590 | 3.010 | 3.420 | 71,678 | +0.03(+0.88%) |
Aug 25, 2006 | 3.340 | 3.410 | 3.310 | 3.390 | 156,789 | +0.05(+1.50%) |
Aug 24, 2006 | 3.200 | 3.340 | 3.170 | 3.340 | 94,680 | +0.18(+5.70%) |
Aug 23, 2006 | 3.270 | 3.270 | 3.150 | 3.160 | 78,670 | -0.10(-3.07%) |
Aug 22, 2006 | 3.080 | 3.270 | 3.070 | 3.260 | 78,289 | +0.16(+5.16%) |
Aug 21, 2006 | 3.050 | 3.110 | 3.050 | 3.100 | 22,860 | +0.00(+0.00%) |
Aug 18, 2006 | 3.100 | 3.110 | 3.050 | 3.100 | 100,200 | +0.02(+0.65%) |
Aug 17, 2006 | 3.060 | 3.110 | 3.050 | 3.080 | 55,063 | -0.02(-0.65%) |
Aug 16, 2006 | 3.080 | 3.100 | 3.060 | 3.100 | 40,640 | +0.04(+1.31%) |
Aug 15, 2006 | 3.110 | 3.110 | 3.040 | 3.060 | 67,500 | -0.05(-1.61%) |
Aug 14, 2006 | 3.170 | 3.180 | 3.100 | 3.110 | 32,943 | -0.04(-1.27%) |
Aug 11, 2006 | 3.140 | 3.150 | 3.030 | 3.150 | 69,641 | -0.02(-0.63%) |
Aug 10, 2006 | 3.140 | 3.180 | 3.140 | 3.170 | 55,890 | +0.01(+0.32%) |
Aug 09, 2006 | 3.170 | 3.180 | 3.150 | 3.160 | 26,252 | +0.01(+0.32%) |
Aug 08, 2006 | 3.150 | 3.170 | 3.105 | 3.150 | 36,117 | +0.02(+0.64%) |
Aug 07, 2006 | 3.140 | 3.180 | 3.050 | 3.130 | 29,080 | -0.01(-0.32%) |
Aug 04, 2006 | 3.260 | 3.260 | 3.140 | 3.140 | 28,664 | -0.07(-2.18%) |
Aug 03, 2006 | 3.200 | 3.270 | 3.140 | 3.210 | 42,820 | -0.06(-1.70%) |
Aug 02, 2006 | 3.140 | 3.360 | 3.060 | 3.265 | 79,305 | +0.19(+6.02%) |
Aug 01, 2006 | 2.870 | 3.100 | 2.800 | 3.080 | 86,660 | +0.24(+8.45%) |
Jul 31, 2006 | 2.840 | 2.910 | 2.760 | 2.840 | 104,426 | -0.14(-4.70%) |
Jul 28, 2006 | 3.070 | 3.090 | 2.960 | 2.980 | 30,492 | -0.13(-4.18%) |
Jul 27, 2006 | 3.030 | 3.130 | 3.030 | 3.110 | 35,614 | +0.08(+2.64%) |
Jul 26, 2006 | 3.100 | 3.180 | 3.030 | 3.030 | 27,802 | -0.02(-0.66%) |
Jul 25, 2006 | 3.000 | 3.210 | 2.980 | 3.050 | 45,585 | +0.08(+2.69%) |
Jul 24, 2006 | 2.947 | 3.030 | 2.810 | 2.970 | 51,484 | +0.04(+1.37%) |
Jul 21, 2006 | 3.030 | 3.140 | 2.920 | 2.930 | 125,113 | -0.10(-3.30%) |
Jul 20, 2006 | 3.120 | 3.120 | 2.950 | 3.030 | 60,798 | -0.11(-3.50%) |
Jul 19, 2006 | 3.030 | 3.220 | 3.030 | 3.140 | 119,764 | +0.11(+3.63%) |
Jul 18, 2006 | 3.420 | 3.440 | 3.000 | 3.030 | 105,160 | -0.35(-10.36%) |
Jul 17, 2006 | 3.400 | 3.690 | 3.340 | 3.380 | 57,289 | -0.03(-0.88%) |
Jul 14, 2006 | 3.580 | 3.600 | 3.330 | 3.410 | 29,931 | -0.14(-3.94%) |
Jul 13, 2006 | 3.650 | 3.670 | 3.550 | 3.550 | 38,446 | -0.16(-4.31%) |
Jul 12, 2006 | 3.650 | 3.710 | 3.630 | 3.710 | 62,745 | +0.02(+0.54%) |
Jul 11, 2006 | 3.590 | 3.690 | 3.570 | 3.690 | 38,950 | +0.10(+2.79%) |
Jul 10, 2006 | 3.640 | 3.650 | 3.530 | 3.590 | 48,892 | -0.05(-1.37%) |
Jul 07, 2006 | 3.760 | 3.760 | 3.530 | 3.640 | 31,916 | -0.12(-3.19%) |
Jul 06, 2006 | 3.460 | 3.760 | 3.366 | 3.760 | 75,413 | +0.30(+8.67%) |
Jul 05, 2006 | 3.300 | 3.480 | 3.260 | 3.460 | 73,030 | +0.09(+2.67%) |