Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.946 | 3.035 | 2.946 | 2.990 | 5,440,584 | +0.04(+1.36%) |
Sep 28, 2006 | 2.898 | 2.969 | 2.852 | 2.949 | 10,464,226 | +0.02(+0.75%) |
Sep 27, 2006 | 2.854 | 2.940 | 2.854 | 2.927 | 7,175,892 | +0.10(+3.42%) |
Sep 26, 2006 | 2.816 | 2.885 | 2.812 | 2.831 | 10,570,376 | -0.00(-0.13%) |
Sep 25, 2006 | 2.873 | 2.878 | 2.799 | 2.834 | 13,360,113 | -0.03(-0.96%) |
Sep 22, 2006 | 2.971 | 2.971 | 2.843 | 2.862 | 15,888,535 | -0.11(-3.75%) |
Sep 21, 2006 | 3.037 | 3.068 | 2.958 | 2.973 | 17,032,882 | -0.06(-1.99%) |
Sep 20, 2006 | 3.105 | 3.105 | 3.019 | 3.033 | 18,867,368 | -0.07(-2.41%) |
Sep 19, 2006 | 3.134 | 3.152 | 3.063 | 3.108 | 9,877,545 | -0.06(-1.79%) |
Sep 18, 2006 | 3.196 | 3.220 | 3.150 | 3.165 | 5,928,542 | -0.02(-0.57%) |
Sep 15, 2006 | 3.176 | 3.240 | 3.159 | 3.183 | 7,828,106 | +0.03(+1.10%) |
Sep 14, 2006 | 3.234 | 3.234 | 3.143 | 3.148 | 6,336,377 | -0.09(-2.66%) |
Sep 13, 2006 | 3.211 | 3.287 | 3.196 | 3.234 | 5,004,144 | +0.01(+0.17%) |
Sep 12, 2006 | 3.152 | 3.284 | 3.136 | 3.229 | 8,271,168 | +0.08(+2.43%) |
Sep 11, 2006 | 3.106 | 3.183 | 3.074 | 3.152 | 6,713,162 | +0.03(+1.11%) |
Sep 08, 2006 | 3.158 | 3.180 | 3.114 | 3.117 | 6,853,635 | -0.06(-1.84%) |
Sep 07, 2006 | 3.161 | 3.194 | 3.130 | 3.176 | 4,849,700 | -0.02(-0.57%) |
Sep 06, 2006 | 3.198 | 3.201 | 3.147 | 3.194 | 8,308,676 | -0.01(-0.17%) |
Sep 05, 2006 | 3.191 | 3.205 | 3.172 | 3.200 | 5,081,043 | +0.01(+0.29%) |
Sep 01, 2006 | 3.198 | 3.222 | 3.180 | 3.191 | 2,907,302 | -0.01(-0.23%) |
Aug 31, 2006 | 3.198 | 3.212 | 3.185 | 3.198 | 3,998,222 | -0.01(-0.23%) |
Aug 30, 2006 | 3.225 | 3.269 | 3.194 | 3.205 | 4,213,695 | +0.00(+0.06%) |
Aug 29, 2006 | 3.198 | 3.222 | 3.172 | 3.203 | 9,348,949 | +0.10(+3.06%) |
Aug 28, 2006 | 3.048 | 3.141 | 3.039 | 3.108 | 5,186,147 | +0.04(+1.43%) |
Aug 25, 2006 | 3.035 | 3.083 | 3.028 | 3.064 | 10,852,011 | +0.01(+0.24%) |
Aug 24, 2006 | 3.072 | 3.075 | 3.026 | 3.057 | 5,709,085 | -0.02(-0.65%) |
Aug 23, 2006 | 3.085 | 3.132 | 3.030 | 3.077 | 6,865,888 | -0.03(-0.82%) |
Aug 22, 2006 | 3.112 | 3.141 | 3.053 | 3.103 | 10,326,539 | -0.02(-0.76%) |
Aug 21, 2006 | 3.174 | 3.174 | 3.079 | 3.127 | 6,683,085 | -0.05(-1.55%) |
Aug 18, 2006 | 3.212 | 3.212 | 3.119 | 3.176 | 4,540,801 | -0.01(-0.46%) |
Aug 17, 2006 | 3.108 | 3.229 | 3.088 | 3.191 | 9,940,183 | +0.04(+1.39%) |
Aug 16, 2006 | 3.156 | 3.161 | 3.099 | 3.147 | 17,614,266 | -0.00(-0.06%) |
Aug 15, 2006 | 3.059 | 3.276 | 3.035 | 3.148 | 51,967,136 | -0.26(-7.76%) |
Aug 14, 2006 | 3.474 | 3.492 | 3.392 | 3.413 | 19,497,884 | -0.02(-0.48%) |
Aug 11, 2006 | 3.392 | 3.485 | 3.382 | 3.430 | 9,157,949 | +0.04(+1.08%) |
Aug 10, 2006 | 3.359 | 3.417 | 3.307 | 3.393 | 4,908,589 | +0.02(+0.54%) |
Aug 09, 2006 | 3.390 | 3.415 | 3.307 | 3.375 | 7,281,708 | -0.02(-0.59%) |
Aug 08, 2006 | 3.470 | 3.488 | 3.381 | 3.395 | 3,176,022 | -0.01(-0.19%) |
Aug 07, 2006 | 3.381 | 3.424 | 3.357 | 3.402 | 4,024,375 | -0.01(-0.24%) |
Aug 04, 2006 | 3.419 | 3.488 | 3.377 | 3.410 | 6,740,787 | +0.01(+0.21%) |
Aug 03, 2006 | 3.335 | 3.459 | 3.317 | 3.402 | 9,528,954 | +0.11(+3.44%) |
Aug 02, 2006 | 3.278 | 3.328 | 3.249 | 3.289 | 7,409,648 | +0.05(+1.64%) |
Aug 01, 2006 | 3.143 | 3.265 | 3.108 | 3.236 | 7,982,402 | +0.07(+2.37%) |
Jul 31, 2006 | 3.068 | 3.196 | 3.068 | 3.161 | 4,717,841 | +0.02(+0.76%) |
Jul 28, 2006 | 3.059 | 3.156 | 3.037 | 3.138 | 4,983,469 | +0.02(+0.64%) |
Jul 27, 2006 | 3.236 | 3.253 | 3.092 | 3.117 | 5,689,532 | -0.09(-2.79%) |
Jul 26, 2006 | 3.267 | 3.267 | 3.128 | 3.207 | 7,035,381 | -0.03(-1.07%) |
Jul 25, 2006 | 3.280 | 3.300 | 3.189 | 3.242 | 8,734,040 | -0.03(-1.06%) |
Jul 24, 2006 | 3.178 | 3.296 | 3.136 | 3.276 | 15,704,989 | +0.14(+4.30%) |
Jul 21, 2006 | 3.291 | 3.322 | 3.077 | 3.141 | 36,925,768 | -0.27(-7.93%) |
Jul 20, 2006 | 3.622 | 3.635 | 3.375 | 3.412 | 16,733,205 | -0.19(-5.32%) |
Jul 19, 2006 | 3.518 | 3.609 | 3.510 | 3.603 | 13,708,255 | -0.09(-2.42%) |
Jul 18, 2006 | 3.783 | 3.794 | 3.613 | 3.693 | 9,884,780 | -0.09(-2.32%) |
Jul 17, 2006 | 3.786 | 3.825 | 3.682 | 3.781 | 6,548,813 | -0.04(-1.00%) |
Jul 14, 2006 | 3.821 | 3.901 | 3.722 | 3.819 | 6,157,805 | -0.01(-0.38%) |
Jul 13, 2006 | 3.804 | 3.901 | 3.715 | 3.834 | 8,755,219 | +0.00(+0.03%) |
Jul 12, 2006 | 3.808 | 3.920 | 3.779 | 3.833 | 5,664,949 | -0.03(-0.83%) |
Jul 11, 2006 | 4.002 | 4.002 | 3.762 | 3.865 | 13,322,671 | -0.17(-4.30%) |
Jul 10, 2006 | 4.022 | 4.101 | 3.993 | 4.038 | 4,820,105 | -0.05(-1.12%) |
Jul 07, 2006 | 4.174 | 4.181 | 4.026 | 4.084 | 5,216,815 | -0.09(-2.15%) |
Jul 06, 2006 | 4.141 | 4.221 | 4.121 | 4.174 | 9,097,215 | +0.03(+0.75%) |
Jul 05, 2006 | 4.157 | 4.161 | 4.079 | 4.143 | 5,637,253 | -0.01(-0.13%) |