Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.425 | 3.436 | 3.372 | 3.391 | 1,041,584 | -0.02(-0.55%) |
Oct 30, 2006 | 3.420 | 3.427 | 3.392 | 3.410 | 1,692,174 | -0.01(-0.44%) |
Oct 27, 2006 | 3.432 | 3.455 | 3.417 | 3.425 | 1,170,314 | -0.02(-0.51%) |
Oct 26, 2006 | 3.426 | 3.445 | 3.389 | 3.442 | 2,065,008 | +0.04(+1.21%) |
Oct 25, 2006 | 3.371 | 3.405 | 3.360 | 3.401 | 927,811 | +0.03(+0.89%) |
Oct 24, 2006 | 3.396 | 3.416 | 3.341 | 3.371 | 1,560,240 | -0.02(-0.73%) |
Oct 23, 2006 | 3.357 | 3.406 | 3.346 | 3.396 | 1,399,462 | +0.04(+1.15%) |
Oct 20, 2006 | 3.350 | 3.364 | 3.311 | 3.357 | 685,309 | +0.02(+0.52%) |
Oct 19, 2006 | 3.340 | 3.380 | 3.322 | 3.340 | 861,577 | +0.00(+0.00%) |
Oct 18, 2006 | 3.320 | 3.352 | 3.314 | 3.340 | 1,765,352 | +0.03(+0.90%) |
Oct 17, 2006 | 3.281 | 3.312 | 3.276 | 3.310 | 1,111,023 | -0.01(-0.45%) |
Oct 16, 2006 | 3.289 | 3.336 | 3.284 | 3.325 | 1,313,465 | +0.03(+0.87%) |
Oct 13, 2006 | 3.337 | 3.339 | 3.291 | 3.296 | 897,899 | -0.04(-1.09%) |
Oct 12, 2006 | 3.295 | 3.337 | 3.278 | 3.332 | 923,004 | +0.03(+0.98%) |
Oct 11, 2006 | 3.281 | 3.329 | 3.278 | 3.300 | 2,251,959 | +0.01(+0.34%) |
Oct 10, 2006 | 3.355 | 3.370 | 3.278 | 3.289 | 2,607,166 | -0.07(-2.19%) |
Oct 09, 2006 | 3.391 | 3.391 | 3.355 | 3.362 | 1,154,823 | -0.04(-1.32%) |
Oct 06, 2006 | 3.401 | 3.430 | 3.377 | 3.407 | 726,972 | -0.01(-0.33%) |
Oct 05, 2006 | 3.420 | 3.449 | 3.399 | 3.419 | 1,837,996 | +0.00(+0.11%) |
Oct 04, 2006 | 3.334 | 3.421 | 3.325 | 3.415 | 2,298,430 | +0.08(+2.36%) |
Oct 03, 2006 | 3.295 | 3.364 | 3.287 | 3.336 | 2,587,937 | +0.02(+0.68%) |
Oct 02, 2006 | 3.344 | 3.344 | 3.299 | 3.314 | 1,638,225 | -0.04(-1.23%) |
Sep 29, 2006 | 3.349 | 3.382 | 3.342 | 3.355 | 2,371,608 | +0.01(+0.37%) |
Sep 28, 2006 | 3.342 | 3.345 | 3.290 | 3.342 | 1,026,094 | +0.00(+0.07%) |
Sep 27, 2006 | 3.325 | 3.391 | 3.317 | 3.340 | 776,648 | +0.00(+0.07%) |
Sep 26, 2006 | 3.344 | 3.391 | 3.315 | 3.337 | 1,122,775 | -0.01(-0.19%) |
Sep 25, 2006 | 3.335 | 3.364 | 3.305 | 3.344 | 794,275 | +0.03(+0.83%) |
Sep 22, 2006 | 3.339 | 3.349 | 3.276 | 3.316 | 869,589 | -0.03(-0.86%) |
Sep 21, 2006 | 3.390 | 3.409 | 3.335 | 3.345 | 904,309 | -0.04(-1.33%) |
Sep 20, 2006 | 3.357 | 3.417 | 3.351 | 3.390 | 784,660 | +0.06(+1.68%) |
Sep 19, 2006 | 3.369 | 3.369 | 3.255 | 3.334 | 1,705,528 | -0.04(-1.29%) |
Sep 18, 2006 | 3.411 | 3.419 | 3.357 | 3.377 | 1,023,957 | -0.03(-0.88%) |
Sep 15, 2006 | 3.382 | 3.439 | 3.370 | 3.407 | 2,290,952 | +0.06(+1.68%) |
Sep 14, 2006 | 3.395 | 3.410 | 3.331 | 3.351 | 988,704 | -0.06(-1.83%) |
Sep 13, 2006 | 3.404 | 3.426 | 3.365 | 3.414 | 590,231 | +0.01(+0.26%) |
Sep 12, 2006 | 3.326 | 3.427 | 3.307 | 3.405 | 1,539,943 | +0.10(+2.98%) |
Sep 11, 2006 | 3.239 | 3.330 | 3.235 | 3.306 | 852,497 | +0.05(+1.57%) |
Sep 08, 2006 | 3.300 | 3.300 | 3.224 | 3.255 | 2,388,167 | -0.04(-1.36%) |
Sep 07, 2006 | 3.356 | 3.380 | 3.290 | 3.300 | 1,428,306 | -0.07(-2.11%) |
Sep 06, 2006 | 3.415 | 3.427 | 3.365 | 3.371 | 1,355,128 | -0.08(-2.46%) |
Sep 05, 2006 | 3.457 | 3.482 | 3.429 | 3.456 | 987,101 | -0.01(-0.22%) |
Sep 01, 2006 | 3.407 | 3.485 | 3.400 | 3.463 | 1,152,153 | +0.07(+2.21%) |
Aug 31, 2006 | 3.416 | 3.417 | 3.367 | 3.389 | 1,061,348 | -0.01(-0.37%) |
Aug 30, 2006 | 3.381 | 3.416 | 3.350 | 3.401 | 1,219,989 | +0.03(+0.93%) |
Aug 29, 2006 | 3.326 | 3.374 | 3.311 | 3.370 | 768,102 | +0.05(+1.50%) |
Aug 28, 2006 | 3.314 | 3.346 | 3.290 | 3.320 | 862,645 | +0.01(+0.19%) |
Aug 25, 2006 | 3.294 | 3.326 | 3.291 | 3.314 | 837,006 | +0.00(+0.08%) |
Aug 24, 2006 | 3.339 | 3.345 | 3.280 | 3.311 | 1,160,165 | -0.03(-0.93%) |
Aug 23, 2006 | 3.376 | 3.385 | 3.295 | 3.342 | 1,558,104 | -0.02(-0.74%) |
Aug 22, 2006 | 3.326 | 3.387 | 3.322 | 3.367 | 3,029,676 | +0.03(+0.86%) |
Aug 21, 2006 | 3.357 | 3.382 | 3.307 | 3.339 | 2,153,676 | -0.04(-1.22%) |
Aug 18, 2006 | 3.382 | 3.412 | 3.335 | 3.380 | 1,924,528 | +0.01(+0.33%) |
Aug 17, 2006 | 3.520 | 3.533 | 3.334 | 3.369 | 4,215,480 | -0.21(-5.83%) |
Aug 16, 2006 | 3.571 | 3.585 | 3.546 | 3.577 | 642,043 | +0.03(+0.95%) |
Aug 15, 2006 | 3.530 | 3.553 | 3.493 | 3.543 | 669,819 | +0.06(+1.61%) |
Aug 14, 2006 | 3.513 | 3.551 | 3.472 | 3.487 | 736,053 | -0.00(-0.04%) |
Aug 11, 2006 | 3.520 | 3.521 | 3.462 | 3.488 | 475,389 | -0.05(-1.48%) |
Aug 10, 2006 | 3.436 | 3.555 | 3.421 | 3.541 | 870,658 | +0.07(+2.12%) |
Aug 09, 2006 | 3.517 | 3.541 | 3.463 | 3.467 | 759,555 | -0.02(-0.54%) |
Aug 08, 2006 | 3.497 | 3.540 | 3.460 | 3.486 | 865,850 | -0.01(-0.25%) |
Aug 07, 2006 | 3.507 | 3.516 | 3.456 | 3.495 | 674,626 | -0.04(-1.09%) |
Aug 04, 2006 | 3.595 | 3.602 | 3.495 | 3.533 | 832,199 | -0.03(-0.77%) |
Aug 03, 2006 | 3.541 | 3.596 | 3.516 | 3.561 | 753,680 | -0.01(-0.31%) |
Aug 02, 2006 | 3.557 | 3.600 | 3.553 | 3.572 | 785,194 | +0.04(+1.10%) |