Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.289 | 3.290 | 3.248 | 3.267 | 944,235 | -0.05(-1.40%) |
Sep 28, 2006 | 3.307 | 3.328 | 3.276 | 3.313 | 1,005,536 | +0.03(+0.83%) |
Sep 27, 2006 | 3.252 | 3.294 | 3.243 | 3.286 | 1,014,435 | +0.03(+1.06%) |
Sep 26, 2006 | 3.257 | 3.281 | 3.249 | 3.252 | 601,146 | -0.02(-0.56%) |
Sep 25, 2006 | 3.216 | 3.282 | 3.216 | 3.270 | 1,166,699 | +0.05(+1.51%) |
Sep 22, 2006 | 3.269 | 3.269 | 3.199 | 3.221 | 877,990 | -0.03(-0.87%) |
Sep 21, 2006 | 3.229 | 3.287 | 3.229 | 3.250 | 930,393 | +0.01(+0.41%) |
Sep 20, 2006 | 3.270 | 3.281 | 3.227 | 3.236 | 1,062,882 | -0.01(-0.40%) |
Sep 19, 2006 | 3.281 | 3.312 | 3.236 | 3.250 | 1,183,507 | -0.03(-1.02%) |
Sep 18, 2006 | 3.274 | 3.310 | 3.240 | 3.283 | 1,682,815 | +0.03(+0.81%) |
Sep 15, 2006 | 3.216 | 3.274 | 3.216 | 3.257 | 1,397,073 | +0.04(+1.16%) |
Sep 14, 2006 | 3.201 | 3.255 | 3.201 | 3.219 | 915,562 | +0.01(+0.41%) |
Sep 13, 2006 | 3.181 | 3.213 | 3.150 | 3.206 | 799,881 | +0.02(+0.63%) |
Sep 12, 2006 | 3.142 | 3.189 | 3.142 | 3.186 | 1,222,068 | +0.03(+1.06%) |
Sep 11, 2006 | 3.150 | 3.175 | 3.106 | 3.153 | 1,588,886 | -0.02(-0.70%) |
Sep 08, 2006 | 3.200 | 3.200 | 3.161 | 3.175 | 661,459 | -0.02(-0.63%) |
Sep 07, 2006 | 3.179 | 3.226 | 3.148 | 3.195 | 1,277,436 | -0.05(-1.44%) |
Sep 06, 2006 | 3.312 | 3.321 | 3.225 | 3.242 | 1,600,751 | -0.08(-2.41%) |
Sep 05, 2006 | 3.316 | 3.323 | 3.304 | 3.321 | 848,328 | -0.02(-0.61%) |
Sep 01, 2006 | 3.333 | 3.366 | 3.322 | 3.342 | 766,264 | +0.01(+0.18%) |
Aug 31, 2006 | 3.340 | 3.348 | 3.323 | 3.336 | 559,620 | -0.00(-0.03%) |
Aug 30, 2006 | 3.358 | 3.358 | 3.318 | 3.337 | 869,092 | -0.02(-0.63%) |
Aug 29, 2006 | 3.353 | 3.365 | 3.334 | 3.358 | 1,303,143 | +0.01(+0.15%) |
Aug 28, 2006 | 3.288 | 3.372 | 3.282 | 3.353 | 1,531,540 | +0.06(+1.87%) |
Aug 25, 2006 | 3.297 | 3.325 | 3.289 | 3.291 | 1,067,826 | +0.01(+0.28%) |
Aug 24, 2006 | 3.312 | 3.312 | 3.262 | 3.282 | 935,336 | -0.02(-0.58%) |
Aug 23, 2006 | 3.252 | 3.301 | 3.248 | 3.301 | 1,162,744 | +0.06(+1.81%) |
Aug 22, 2006 | 3.228 | 3.264 | 3.216 | 3.243 | 649,594 | +0.02(+0.53%) |
Aug 21, 2006 | 3.210 | 3.229 | 3.202 | 3.225 | 744,512 | +0.04(+1.24%) |
Aug 18, 2006 | 3.206 | 3.220 | 3.174 | 3.186 | 1,141,981 | -0.04(-1.19%) |
Aug 17, 2006 | 3.202 | 3.229 | 3.183 | 3.224 | 1,200,316 | +0.01(+0.19%) |
Aug 16, 2006 | 3.244 | 3.285 | 3.208 | 3.218 | 1,175,597 | +0.00(+0.00%) |
Aug 15, 2006 | 3.197 | 3.229 | 3.185 | 3.218 | 881,945 | +0.03(+1.08%) |
Aug 14, 2006 | 3.234 | 3.244 | 3.172 | 3.184 | 996,638 | -0.05(-1.56%) |
Aug 11, 2006 | 3.288 | 3.296 | 3.228 | 3.234 | 1,168,676 | -0.09(-2.65%) |
Aug 10, 2006 | 3.266 | 3.322 | 3.261 | 3.322 | 1,344,670 | +0.03(+0.77%) |
Aug 09, 2006 | 3.302 | 3.345 | 3.275 | 3.297 | 1,111,330 | +0.00(+0.09%) |
Aug 08, 2006 | 3.298 | 3.340 | 3.269 | 3.294 | 1,347,636 | +0.02(+0.56%) |
Aug 07, 2006 | 3.287 | 3.321 | 3.262 | 3.276 | 777,140 | -0.00(-0.12%) |
Aug 04, 2006 | 3.283 | 3.296 | 3.257 | 3.280 | 2,057,543 | -0.00(-0.09%) |
Aug 03, 2006 | 3.275 | 3.309 | 3.272 | 3.283 | 1,961,636 | -0.01(-0.43%) |
Aug 02, 2006 | 3.278 | 3.322 | 3.268 | 3.297 | 1,458,374 | +0.02(+0.62%) |
Aug 01, 2006 | 3.226 | 3.278 | 3.192 | 3.277 | 1,219,102 | +0.04(+1.12%) |
Jul 31, 2006 | 3.257 | 3.291 | 3.235 | 3.241 | 1,782,677 | +0.00(+0.00%) |
Jul 28, 2006 | 3.221 | 3.281 | 3.221 | 3.241 | 1,615,582 | +0.02(+0.69%) |
Jul 27, 2006 | 3.264 | 3.310 | 3.207 | 3.218 | 1,518,686 | -0.03(-1.06%) |
Jul 26, 2006 | 3.171 | 3.264 | 3.171 | 3.253 | 1,255,684 | +0.07(+2.26%) |
Jul 25, 2006 | 3.156 | 3.199 | 3.156 | 3.181 | 1,391,140 | +0.04(+1.13%) |
Jul 24, 2006 | 3.120 | 3.154 | 3.107 | 3.145 | 638,718 | +0.04(+1.14%) |
Jul 21, 2006 | 3.093 | 3.117 | 3.079 | 3.110 | 797,903 | +0.02(+0.56%) |
Jul 20, 2006 | 3.085 | 3.122 | 3.085 | 3.093 | 927,427 | -0.00(-0.10%) |
Jul 19, 2006 | 3.088 | 3.106 | 3.071 | 3.096 | 800,869 | +0.00(+0.10%) |
Jul 18, 2006 | 3.111 | 3.128 | 3.085 | 3.093 | 852,283 | -0.01(-0.36%) |
Jul 17, 2006 | 3.151 | 3.151 | 3.091 | 3.104 | 2,294,838 | -0.05(-1.73%) |
Jul 14, 2006 | 3.164 | 3.171 | 3.144 | 3.159 | 1,109,353 | +0.01(+0.19%) |
Jul 13, 2006 | 3.161 | 3.179 | 3.145 | 3.153 | 2,230,571 | -0.00(-0.03%) |
Jul 12, 2006 | 3.170 | 3.170 | 3.150 | 3.154 | 3,550,523 | -0.02(-0.70%) |
Jul 11, 2006 | 3.136 | 3.180 | 3.136 | 3.176 | 1,006,525 | +0.02(+0.67%) |
Jul 10, 2006 | 3.186 | 3.192 | 3.128 | 3.155 | 3,596,993 | -0.03(-0.92%) |
Jul 07, 2006 | 3.167 | 3.202 | 3.140 | 3.184 | 3,885,702 | +0.06(+1.78%) |
Jul 06, 2006 | 3.133 | 3.159 | 3.117 | 3.128 | 1,246,786 | -0.01(-0.32%) |
Jul 05, 2006 | 3.120 | 3.144 | 3.099 | 3.138 | 6,471,226 | +0.03(+0.85%) |