Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 2.144 | 2.157 | 2.115 | 2.149 | 14,849,839 | +0.01(+0.33%) |
Oct 30, 2006 | 2.163 | 2.170 | 2.123 | 2.142 | 15,317,981 | -0.03(-1.45%) |
Oct 27, 2006 | 2.170 | 2.193 | 2.143 | 2.173 | 9,845,237 | +0.00(+0.16%) |
Oct 26, 2006 | 2.110 | 2.177 | 2.109 | 2.170 | 10,882,516 | +0.08(+3.78%) |
Oct 25, 2006 | 2.134 | 2.157 | 2.078 | 2.091 | 11,796,224 | -0.05(-2.40%) |
Oct 24, 2006 | 2.177 | 2.219 | 2.120 | 2.142 | 17,129,952 | -0.05(-2.28%) |
Oct 23, 2006 | 2.146 | 2.200 | 2.125 | 2.192 | 11,148,667 | +0.04(+1.64%) |
Oct 20, 2006 | 2.153 | 2.177 | 2.118 | 2.157 | 10,105,448 | -0.00(-0.04%) |
Oct 19, 2006 | 2.145 | 2.174 | 2.116 | 2.158 | 8,003,562 | +0.01(+0.57%) |
Oct 18, 2006 | 2.168 | 2.185 | 2.129 | 2.145 | 8,775,877 | -0.01(-0.33%) |
Oct 17, 2006 | 2.178 | 2.187 | 2.136 | 2.152 | 7,928,707 | -0.03(-1.18%) |
Oct 16, 2006 | 2.190 | 2.196 | 2.168 | 2.178 | 8,408,731 | +0.00(+0.08%) |
Oct 13, 2006 | 2.144 | 2.216 | 2.142 | 2.176 | 36,803,792 | +0.06(+2.88%) |
Oct 12, 2006 | 2.066 | 2.134 | 2.058 | 2.115 | 19,231,838 | +0.05(+2.49%) |
Oct 11, 2006 | 2.019 | 2.089 | 2.004 | 2.064 | 21,697,306 | +0.04(+2.21%) |
Oct 10, 2006 | 2.033 | 2.035 | 1.982 | 2.019 | 20,721,812 | -0.00(-0.12%) |
Oct 09, 2006 | 1.999 | 2.026 | 1.976 | 2.022 | 6,237,930 | +0.02(+0.92%) |
Oct 06, 2006 | 2.030 | 2.030 | 1.980 | 2.003 | 9,482,843 | -0.03(-1.29%) |
Oct 05, 2006 | 2.030 | 2.051 | 2.002 | 2.030 | 8,059,406 | +0.01(+0.52%) |
Oct 04, 2006 | 1.991 | 2.028 | 1.981 | 2.019 | 8,812,711 | +0.03(+1.39%) |
Oct 03, 2006 | 1.938 | 2.000 | 1.921 | 1.991 | 14,578,935 | +0.05(+2.62%) |
Oct 02, 2006 | 1.965 | 1.968 | 1.926 | 1.940 | 10,808,849 | -0.01(-0.37%) |
Sep 29, 2006 | 1.967 | 1.983 | 1.945 | 1.948 | 8,908,953 | -0.02(-0.77%) |
Sep 28, 2006 | 1.988 | 2.016 | 1.946 | 1.963 | 27,273,422 | -0.02(-1.21%) |
Sep 27, 2006 | 2.030 | 2.047 | 1.981 | 1.987 | 19,294,810 | -0.04(-2.16%) |
Sep 26, 2006 | 2.024 | 2.051 | 2.000 | 2.030 | 14,299,713 | +0.01(+0.56%) |
Sep 25, 2006 | 1.999 | 2.037 | 1.951 | 2.019 | 20,676,660 | +0.04(+1.80%) |
Sep 22, 2006 | 2.056 | 2.056 | 1.881 | 1.983 | 53,028,352 | -0.07(-3.52%) |
Sep 21, 2006 | 2.094 | 2.094 | 2.043 | 2.056 | 21,147,180 | +0.02(+0.99%) |
Sep 20, 2006 | 2.003 | 2.063 | 2.003 | 2.035 | 22,070,392 | +0.02(+0.83%) |
Sep 19, 2006 | 2.022 | 2.024 | 1.965 | 2.019 | 14,766,667 | -0.01(-0.37%) |
Sep 18, 2006 | 2.037 | 2.049 | 1.993 | 2.026 | 16,213,867 | +0.02(+1.05%) |
Sep 15, 2006 | 2.005 | 2.011 | 1.969 | 2.005 | 22,211,786 | +0.02(+1.00%) |
Sep 14, 2006 | 2.009 | 2.012 | 1.951 | 1.985 | 16,420,610 | -0.03(-1.61%) |
Sep 13, 2006 | 1.990 | 2.020 | 1.952 | 2.018 | 12,758,648 | +0.03(+1.42%) |
Sep 12, 2006 | 1.919 | 2.012 | 1.908 | 1.990 | 18,330,010 | +0.07(+3.68%) |
Sep 11, 2006 | 1.884 | 1.929 | 1.857 | 1.919 | 15,515,219 | +0.04(+1.90%) |
Sep 08, 2006 | 1.875 | 1.900 | 1.856 | 1.883 | 19,060,740 | +0.04(+2.43%) |
Sep 07, 2006 | 1.829 | 1.855 | 1.785 | 1.839 | 12,529,329 | +0.00(+0.07%) |
Sep 06, 2006 | 1.834 | 1.865 | 1.822 | 1.837 | 16,535,863 | -0.02(-1.18%) |
Sep 05, 2006 | 1.821 | 1.867 | 1.816 | 1.859 | 9,229,761 | +0.04(+2.13%) |
Sep 01, 2006 | 1.842 | 1.851 | 1.807 | 1.820 | 9,405,611 | -0.02(-0.96%) |
Aug 31, 2006 | 1.844 | 1.847 | 1.824 | 1.838 | 4,928,559 | +0.00(+0.18%) |
Aug 30, 2006 | 1.814 | 1.837 | 1.783 | 1.835 | 16,553,686 | +0.02(+1.14%) |
Aug 29, 2006 | 1.794 | 1.823 | 1.764 | 1.814 | 8,929,152 | +0.02(+1.27%) |
Aug 28, 2006 | 1.761 | 1.800 | 1.761 | 1.791 | 9,926,033 | +0.03(+1.70%) |
Aug 25, 2006 | 1.767 | 1.775 | 1.737 | 1.762 | 20,000,588 | -0.02(-0.88%) |
Aug 24, 2006 | 1.843 | 1.844 | 1.767 | 1.777 | 16,775,875 | -0.06(-3.23%) |
Aug 23, 2006 | 1.860 | 1.867 | 1.820 | 1.836 | 15,445,116 | +0.00(+0.07%) |
Aug 22, 2006 | 1.809 | 1.844 | 1.806 | 1.835 | 13,420,462 | +0.02(+1.25%) |
Aug 21, 2006 | 1.850 | 1.855 | 1.807 | 1.812 | 18,693,592 | -0.06(-3.06%) |
Aug 18, 2006 | 1.902 | 1.910 | 1.855 | 1.870 | 17,769,192 | -0.03(-1.73%) |
Aug 17, 2006 | 1.814 | 1.974 | 1.809 | 1.902 | 58,602,092 | -0.08(-3.81%) |
Aug 16, 2006 | 1.962 | 1.990 | 1.944 | 1.978 | 23,454,620 | +0.03(+1.49%) |
Aug 15, 2006 | 1.924 | 1.980 | 1.914 | 1.949 | 11,685,723 | +0.01(+0.43%) |
Aug 14, 2006 | 1.972 | 1.977 | 1.926 | 1.940 | 7,506,904 | -0.01(-0.73%) |
Aug 11, 2006 | 1.906 | 1.978 | 1.892 | 1.955 | 21,694,928 | +0.08(+4.24%) |
Aug 10, 2006 | 1.833 | 1.887 | 1.833 | 1.875 | 8,614,285 | +0.03(+1.76%) |
Aug 09, 2006 | 1.883 | 1.886 | 1.843 | 1.843 | 10,221,889 | -0.02(-1.26%) |
Aug 08, 2006 | 1.897 | 1.906 | 1.859 | 1.866 | 11,383,926 | -0.01(-0.78%) |
Aug 07, 2006 | 1.860 | 1.888 | 1.813 | 1.881 | 10,155,351 | +0.02(+0.90%) |
Aug 04, 2006 | 1.897 | 1.929 | 1.835 | 1.864 | 18,042,472 | -0.00(-0.25%) |
Aug 03, 2006 | 1.801 | 1.875 | 1.783 | 1.869 | 16,787,756 | +0.06(+3.50%) |
Aug 02, 2006 | 1.727 | 1.822 | 1.725 | 1.806 | 21,321,842 | +0.10(+6.03%) |