Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 2.803 | 2.813 | 2.627 | 2.747 | 3,364,021 | -0.04(-1.45%) |
Oct 30, 2006 | 2.868 | 2.907 | 2.754 | 2.787 | 2,226,522 | -0.10(-3.61%) |
Oct 27, 2006 | 2.978 | 2.992 | 2.882 | 2.892 | 1,560,458 | -0.12(-4.06%) |
Oct 26, 2006 | 2.869 | 3.026 | 2.869 | 3.014 | 3,300,557 | +0.17(+5.92%) |
Oct 25, 2006 | 2.834 | 2.846 | 2.799 | 2.846 | 630,550 | +0.02(+0.80%) |
Oct 24, 2006 | 2.853 | 2.879 | 2.810 | 2.823 | 728,303 | -0.03(-0.96%) |
Oct 23, 2006 | 2.817 | 2.868 | 2.791 | 2.850 | 836,211 | +0.02(+0.71%) |
Oct 20, 2006 | 2.849 | 2.873 | 2.812 | 2.830 | 878,258 | -0.02(-0.67%) |
Oct 19, 2006 | 2.911 | 2.925 | 2.836 | 2.849 | 1,028,975 | -0.05(-1.84%) |
Oct 18, 2006 | 2.876 | 2.926 | 2.873 | 2.903 | 955,600 | +0.03(+1.20%) |
Oct 17, 2006 | 2.907 | 2.938 | 2.853 | 2.868 | 1,065,244 | -0.07(-2.34%) |
Oct 16, 2006 | 2.869 | 2.937 | 2.832 | 2.937 | 659,536 | +0.09(+3.08%) |
Oct 13, 2006 | 2.862 | 2.879 | 2.801 | 2.849 | 601,673 | +0.00(+0.04%) |
Oct 12, 2006 | 2.798 | 2.912 | 2.798 | 2.848 | 1,732,281 | +0.08(+2.74%) |
Oct 11, 2006 | 2.729 | 2.819 | 2.704 | 2.772 | 2,002,506 | +0.04(+1.57%) |
Oct 10, 2006 | 2.719 | 2.760 | 2.689 | 2.729 | 1,322,374 | +0.03(+0.97%) |
Oct 09, 2006 | 2.662 | 2.719 | 2.652 | 2.703 | 768,379 | +0.05(+1.83%) |
Oct 06, 2006 | 2.651 | 2.660 | 2.601 | 2.654 | 1,523,680 | +0.01(+0.22%) |
Oct 05, 2006 | 2.542 | 2.654 | 2.495 | 2.648 | 1,211,829 | +0.12(+4.89%) |
Oct 04, 2006 | 2.436 | 2.526 | 2.434 | 2.525 | 2,192,221 | +0.09(+3.76%) |
Oct 03, 2006 | 2.486 | 2.502 | 2.422 | 2.434 | 2,945,580 | -0.07(-2.75%) |
Oct 02, 2006 | 2.595 | 2.606 | 2.501 | 2.502 | 1,950,649 | -0.11(-4.05%) |
Sep 29, 2006 | 2.663 | 2.730 | 2.600 | 2.608 | 1,381,016 | -0.05(-1.70%) |
Sep 28, 2006 | 2.746 | 2.778 | 2.621 | 2.653 | 1,118,528 | -0.07(-2.74%) |
Sep 27, 2006 | 2.728 | 2.747 | 2.666 | 2.728 | 1,141,878 | +0.00(+0.04%) |
Sep 26, 2006 | 2.648 | 2.749 | 2.605 | 2.727 | 801,947 | +0.07(+2.77%) |
Sep 25, 2006 | 2.580 | 2.663 | 2.543 | 2.653 | 706,974 | +0.07(+2.66%) |
Sep 22, 2006 | 2.603 | 2.671 | 2.518 | 2.584 | 1,537,832 | -0.04(-1.40%) |
Sep 21, 2006 | 2.635 | 2.670 | 2.590 | 2.621 | 493,209 | +0.00(+0.14%) |
Sep 20, 2006 | 2.627 | 2.660 | 2.570 | 2.618 | 1,214,731 | +0.01(+0.50%) |
Sep 19, 2006 | 2.616 | 2.650 | 2.546 | 2.605 | 1,020,960 | -0.02(-0.72%) |
Sep 18, 2006 | 2.599 | 2.638 | 2.594 | 2.624 | 837,643 | +0.01(+0.27%) |
Sep 15, 2006 | 2.724 | 2.724 | 2.587 | 2.616 | 2,617,708 | -0.09(-3.38%) |
Sep 14, 2006 | 2.659 | 2.730 | 2.644 | 2.708 | 1,091,210 | +0.03(+1.06%) |
Sep 13, 2006 | 2.596 | 2.698 | 2.553 | 2.679 | 717,503 | +0.09(+3.63%) |
Sep 12, 2006 | 2.517 | 2.594 | 2.511 | 2.586 | 814,924 | +0.06(+2.49%) |
Sep 11, 2006 | 2.489 | 2.527 | 2.444 | 2.523 | 777,779 | +0.01(+0.38%) |
Sep 08, 2006 | 2.497 | 2.517 | 2.462 | 2.513 | 803,872 | +0.01(+0.52%) |
Sep 07, 2006 | 2.513 | 2.525 | 2.475 | 2.500 | 569,865 | -0.01(-0.57%) |
Sep 06, 2006 | 2.481 | 2.519 | 2.456 | 2.514 | 727,806 | +0.01(+0.38%) |
Sep 05, 2006 | 2.472 | 2.514 | 2.454 | 2.505 | 734,540 | +0.05(+1.93%) |
Sep 01, 2006 | 2.470 | 2.500 | 2.407 | 2.457 | 886,475 | -0.01(-0.34%) |
Aug 31, 2006 | 2.536 | 2.536 | 2.463 | 2.466 | 1,405,086 | -0.05(-2.07%) |
Aug 30, 2006 | 2.505 | 2.532 | 2.466 | 2.518 | 1,149,030 | +0.02(+0.86%) |
Aug 29, 2006 | 2.456 | 2.504 | 2.407 | 2.497 | 797,731 | +0.06(+2.29%) |
Aug 28, 2006 | 2.416 | 2.450 | 2.390 | 2.441 | 626,367 | +0.04(+1.58%) |
Aug 25, 2006 | 2.388 | 2.406 | 2.367 | 2.403 | 593,607 | -0.00(-0.05%) |
Aug 24, 2006 | 2.410 | 2.442 | 2.346 | 2.404 | 647,161 | +0.01(+0.50%) |
Aug 23, 2006 | 2.531 | 2.539 | 2.384 | 2.392 | 909,354 | -0.13(-5.31%) |
Aug 22, 2006 | 2.493 | 2.531 | 2.480 | 2.526 | 836,413 | +0.03(+1.33%) |
Aug 21, 2006 | 2.502 | 2.512 | 2.455 | 2.493 | 816,617 | -0.03(-1.18%) |
Aug 18, 2006 | 2.535 | 2.535 | 2.463 | 2.523 | 410,644 | +0.00(+0.05%) |
Aug 17, 2006 | 2.529 | 2.570 | 2.482 | 2.521 | 430,250 | -0.02(-0.89%) |
Aug 16, 2006 | 2.495 | 2.556 | 2.473 | 2.544 | 766,159 | +0.07(+2.83%) |
Aug 15, 2006 | 2.413 | 2.495 | 2.404 | 2.474 | 1,203,005 | +0.09(+3.78%) |
Aug 14, 2006 | 2.412 | 2.467 | 2.374 | 2.384 | 713,338 | -0.02(-0.74%) |
Aug 11, 2006 | 2.482 | 2.502 | 2.364 | 2.402 | 953,819 | -0.09(-3.67%) |
Aug 10, 2006 | 2.362 | 2.523 | 2.318 | 2.493 | 1,844,022 | +0.13(+5.58%) |
Aug 09, 2006 | 2.434 | 2.434 | 2.340 | 2.361 | 1,580,241 | -0.05(-2.07%) |
Aug 08, 2006 | 2.569 | 2.580 | 2.399 | 2.411 | 1,027,509 | -0.14(-5.53%) |
Aug 07, 2006 | 2.587 | 2.588 | 2.494 | 2.552 | 1,166,105 | -0.07(-2.49%) |
Aug 04, 2006 | 2.667 | 2.723 | 2.556 | 2.618 | 1,231,996 | -0.02(-0.81%) |
Aug 03, 2006 | 2.491 | 2.662 | 2.443 | 2.639 | 1,327,537 | +0.12(+4.96%) |
Aug 02, 2006 | 2.632 | 2.656 | 2.499 | 2.514 | 1,095,076 | -0.09(-3.55%) |