Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.635 | 2.715 | 2.635 | 2.674 | 6,082,842 | +0.04(+1.36%) |
Sep 28, 2006 | 2.592 | 2.656 | 2.551 | 2.638 | 11,699,522 | +0.02(+0.75%) |
Sep 27, 2006 | 2.553 | 2.630 | 2.553 | 2.618 | 8,023,002 | +0.09(+3.42%) |
Sep 26, 2006 | 2.519 | 2.581 | 2.515 | 2.532 | 11,818,203 | -0.00(-0.13%) |
Sep 25, 2006 | 2.569 | 2.574 | 2.504 | 2.535 | 14,937,267 | -0.02(-0.96%) |
Sep 22, 2006 | 2.658 | 2.658 | 2.543 | 2.559 | 17,764,168 | -0.10(-3.75%) |
Sep 21, 2006 | 2.716 | 2.744 | 2.646 | 2.659 | 19,043,606 | -0.05(-1.99%) |
Sep 20, 2006 | 2.777 | 2.777 | 2.700 | 2.713 | 21,094,650 | -0.07(-2.41%) |
Sep 19, 2006 | 2.803 | 2.819 | 2.739 | 2.780 | 11,043,584 | -0.05(-1.79%) |
Sep 18, 2006 | 2.859 | 2.880 | 2.818 | 2.831 | 6,628,403 | -0.02(-0.57%) |
Sep 15, 2006 | 2.841 | 2.898 | 2.826 | 2.847 | 8,752,210 | +0.03(+1.10%) |
Sep 14, 2006 | 2.893 | 2.893 | 2.811 | 2.816 | 7,084,383 | -0.08(-2.66%) |
Sep 13, 2006 | 2.872 | 2.940 | 2.859 | 2.893 | 5,594,880 | +0.00(+0.17%) |
Sep 12, 2006 | 2.819 | 2.937 | 2.805 | 2.888 | 9,247,575 | +0.07(+2.43%) |
Sep 11, 2006 | 2.778 | 2.847 | 2.749 | 2.819 | 7,505,647 | +0.03(+1.11%) |
Sep 08, 2006 | 2.824 | 2.844 | 2.785 | 2.788 | 7,662,703 | -0.05(-1.84%) |
Sep 07, 2006 | 2.828 | 2.857 | 2.800 | 2.841 | 5,422,204 | -0.02(-0.57%) |
Sep 06, 2006 | 2.860 | 2.863 | 2.814 | 2.857 | 9,289,511 | -0.00(-0.17%) |
Sep 05, 2006 | 2.854 | 2.867 | 2.837 | 2.862 | 5,680,857 | +0.01(+0.29%) |
Sep 01, 2006 | 2.860 | 2.881 | 2.844 | 2.854 | 3,250,508 | -0.01(-0.23%) |
Aug 31, 2006 | 2.860 | 2.873 | 2.849 | 2.860 | 4,470,210 | -0.01(-0.23%) |
Aug 30, 2006 | 2.885 | 2.924 | 2.857 | 2.867 | 4,711,119 | +0.00(+0.06%) |
Aug 29, 2006 | 2.860 | 2.881 | 2.837 | 2.865 | 10,452,587 | +0.08(+3.06%) |
Aug 28, 2006 | 2.726 | 2.810 | 2.718 | 2.780 | 5,798,369 | +0.04(+1.43%) |
Aug 25, 2006 | 2.715 | 2.757 | 2.708 | 2.741 | 12,133,085 | +0.01(+0.24%) |
Aug 24, 2006 | 2.747 | 2.751 | 2.707 | 2.734 | 6,383,039 | -0.02(-0.65%) |
Aug 23, 2006 | 2.759 | 2.801 | 2.710 | 2.752 | 7,676,402 | -0.02(-0.82%) |
Aug 22, 2006 | 2.783 | 2.810 | 2.731 | 2.775 | 11,545,581 | -0.02(-0.76%) |
Aug 21, 2006 | 2.839 | 2.839 | 2.754 | 2.796 | 7,472,020 | -0.04(-1.55%) |
Aug 18, 2006 | 2.873 | 2.873 | 2.790 | 2.841 | 5,076,840 | -0.01(-0.46%) |
Aug 17, 2006 | 2.780 | 2.888 | 2.762 | 2.854 | 11,113,616 | +0.04(+1.39%) |
Aug 16, 2006 | 2.823 | 2.828 | 2.772 | 2.814 | 19,693,620 | -0.00(-0.06%) |
Aug 15, 2006 | 2.736 | 2.930 | 2.715 | 2.816 | 58,101,824 | -0.24(-7.76%) |
Aug 14, 2006 | 3.107 | 3.123 | 3.033 | 3.053 | 21,799,598 | -0.01(-0.48%) |
Aug 11, 2006 | 3.033 | 3.117 | 3.025 | 3.068 | 10,239,039 | +0.03(+1.08%) |
Aug 10, 2006 | 3.004 | 3.056 | 2.958 | 3.035 | 5,488,045 | +0.02(+0.54%) |
Aug 09, 2006 | 3.032 | 3.055 | 2.958 | 3.019 | 8,141,309 | -0.02(-0.59%) |
Aug 08, 2006 | 3.104 | 3.120 | 3.024 | 3.037 | 3,550,950 | -0.01(-0.19%) |
Aug 07, 2006 | 3.024 | 3.063 | 3.002 | 3.042 | 4,499,450 | -0.01(-0.24%) |
Aug 04, 2006 | 3.058 | 3.120 | 3.020 | 3.050 | 7,536,533 | +0.01(+0.21%) |
Aug 03, 2006 | 2.983 | 3.094 | 2.966 | 3.043 | 10,653,842 | +0.10(+3.44%) |
Aug 02, 2006 | 2.932 | 2.976 | 2.906 | 2.942 | 8,284,353 | +0.05(+1.64%) |
Aug 01, 2006 | 2.811 | 2.921 | 2.780 | 2.895 | 8,924,721 | +0.07(+2.37%) |
Jul 31, 2006 | 2.744 | 2.859 | 2.744 | 2.828 | 5,274,779 | +0.02(+0.76%) |
Jul 28, 2006 | 2.736 | 2.823 | 2.716 | 2.806 | 5,571,764 | +0.02(+0.64%) |
Jul 27, 2006 | 2.895 | 2.909 | 2.765 | 2.788 | 6,361,178 | -0.08(-2.79%) |
Jul 26, 2006 | 2.922 | 2.922 | 2.798 | 2.868 | 7,865,904 | -0.03(-1.07%) |
Jul 25, 2006 | 2.934 | 2.952 | 2.852 | 2.899 | 9,765,089 | -0.03(-1.06%) |
Jul 24, 2006 | 2.842 | 2.948 | 2.805 | 2.930 | 17,558,954 | +0.12(+4.30%) |
Jul 21, 2006 | 2.944 | 2.971 | 2.752 | 2.810 | 41,284,836 | -0.24(-7.93%) |
Jul 20, 2006 | 3.239 | 3.251 | 3.019 | 3.051 | 18,708,550 | -0.17(-5.32%) |
Jul 19, 2006 | 3.146 | 3.228 | 3.140 | 3.223 | 15,326,507 | -0.08(-2.42%) |
Jul 18, 2006 | 3.383 | 3.393 | 3.231 | 3.303 | 11,051,672 | -0.08(-2.32%) |
Jul 17, 2006 | 3.386 | 3.421 | 3.293 | 3.382 | 7,321,897 | -0.03(-1.01%) |
Jul 14, 2006 | 3.418 | 3.489 | 3.329 | 3.416 | 6,884,731 | -0.01(-0.38%) |
Jul 13, 2006 | 3.403 | 3.489 | 3.323 | 3.429 | 9,788,767 | +0.00(+0.03%) |
Jul 12, 2006 | 3.406 | 3.506 | 3.380 | 3.428 | 6,333,694 | -0.03(-0.83%) |
Jul 11, 2006 | 3.579 | 3.579 | 3.365 | 3.457 | 14,895,405 | -0.16(-4.30%) |
Jul 10, 2006 | 3.597 | 3.668 | 3.571 | 3.612 | 5,389,115 | -0.04(-1.12%) |
Jul 07, 2006 | 3.733 | 3.739 | 3.601 | 3.653 | 5,832,657 | -0.08(-2.15%) |
Jul 06, 2006 | 3.704 | 3.775 | 3.686 | 3.733 | 10,171,136 | +0.03(+0.75%) |
Jul 05, 2006 | 3.718 | 3.722 | 3.648 | 3.705 | 6,302,728 | -0.00(-0.13%) |