Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 2.770 | 2.840 | 2.700 | 2.750 | 19,300 | -0.05(-1.79%) |
Oct 30, 2006 | 2.910 | 2.910 | 2.630 | 2.800 | 34,300 | -0.15(-5.08%) |
Oct 27, 2006 | 2.899 | 2.950 | 2.880 | 2.950 | 10,500 | +0.10(+3.51%) |
Oct 26, 2006 | 2.900 | 2.990 | 2.850 | 2.850 | 14,600 | -0.03(-1.07%) |
Oct 25, 2006 | 2.870 | 2.990 | 2.850 | 2.881 | 20,300 | +0.03(+1.08%) |
Oct 24, 2006 | 2.930 | 2.999 | 2.770 | 2.850 | 31,900 | -0.19(-6.25%) |
Oct 23, 2006 | 3.090 | 3.090 | 2.960 | 3.040 | 24,300 | +0.01(+0.33%) |
Oct 20, 2006 | 3.090 | 3.090 | 2.970 | 3.030 | 5,400 | -0.01(-0.33%) |
Oct 19, 2006 | 2.960 | 3.090 | 2.930 | 3.040 | 81,400 | +0.14(+4.83%) |
Oct 18, 2006 | 2.900 | 2.950 | 2.890 | 2.900 | 7,300 | +0.01(+0.35%) |
Oct 17, 2006 | 2.790 | 2.950 | 2.780 | 2.890 | 8,600 | +0.10(+3.58%) |
Oct 16, 2006 | 2.900 | 2.910 | 2.750 | 2.790 | 32,500 | -0.06(-2.10%) |
Oct 13, 2006 | 2.900 | 2.940 | 2.830 | 2.850 | 41,200 | -0.10(-3.39%) |
Oct 12, 2006 | 2.920 | 2.960 | 2.900 | 2.950 | 12,500 | +0.00(+0.00%) |
Oct 11, 2006 | 2.900 | 2.950 | 2.850 | 2.950 | 5,500 | +0.00(+0.00%) |
Oct 10, 2006 | 2.830 | 2.950 | 2.710 | 2.950 | 34,300 | +0.20(+7.27%) |
Oct 09, 2006 | 2.830 | 2.890 | 2.750 | 2.750 | 5,900 | -0.10(-3.51%) |
Oct 06, 2006 | 2.710 | 2.850 | 2.620 | 2.850 | 9,900 | +0.13(+4.78%) |
Oct 05, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 9,500 | +0.01(+0.37%) |
Oct 04, 2006 | 2.840 | 2.840 | 2.660 | 2.710 | 28,300 | -0.10(-3.56%) |
Oct 03, 2006 | 2.690 | 2.930 | 2.680 | 2.810 | 13,700 | +0.05(+1.81%) |
Oct 02, 2006 | 2.930 | 2.930 | 2.760 | 2.760 | 3,700 | -0.13(-4.50%) |
Sep 29, 2006 | 2.840 | 2.900 | 2.750 | 2.890 | 31,600 | +0.06(+2.12%) |
Sep 28, 2006 | 2.800 | 2.930 | 2.800 | 2.830 | 200,100 | +0.01(+0.35%) |
Sep 27, 2006 | 2.850 | 3.000 | 2.820 | 2.820 | 59,700 | -0.10(-3.42%) |
Sep 26, 2006 | 2.800 | 2.930 | 2.750 | 2.920 | 20,700 | +0.17(+6.18%) |
Sep 25, 2006 | 2.800 | 2.800 | 2.750 | 2.750 | 14,300 | -0.02(-0.76%) |
Sep 22, 2006 | 2.800 | 2.950 | 2.771 | 2.771 | 6,900 | +0.01(+0.40%) |
Sep 21, 2006 | 2.730 | 2.780 | 2.730 | 2.760 | 16,800 | -0.02(-0.72%) |
Sep 20, 2006 | 2.950 | 2.950 | 2.750 | 2.780 | 30,700 | -0.15(-5.12%) |
Sep 19, 2006 | 2.870 | 2.990 | 2.860 | 2.930 | 25,300 | +0.08(+2.81%) |
Sep 18, 2006 | 2.850 | 2.920 | 2.760 | 2.850 | 19,800 | +0.05(+1.79%) |
Sep 15, 2006 | 2.900 | 2.980 | 2.800 | 2.800 | 14,500 | -0.10(-3.45%) |
Sep 14, 2006 | 2.990 | 2.990 | 2.850 | 2.900 | 10,700 | -0.05(-1.69%) |
Sep 13, 2006 | 2.950 | 3.000 | 2.930 | 2.950 | 10,900 | -0.05(-1.67%) |
Sep 12, 2006 | 2.830 | 3.470 | 2.830 | 3.000 | 53,700 | +0.02(+0.67%) |
Sep 11, 2006 | 2.940 | 3.030 | 2.900 | 2.980 | 35,900 | +0.02(+0.68%) |
Sep 08, 2006 | 3.050 | 3.050 | 2.910 | 2.960 | 67,300 | -0.05(-1.66%) |
Sep 07, 2006 | 3.050 | 3.070 | 2.990 | 3.010 | 31,100 | +0.01(+0.33%) |
Sep 06, 2006 | 3.090 | 3.100 | 3.000 | 3.000 | 32,300 | -0.05(-1.64%) |
Sep 05, 2006 | 3.120 | 3.120 | 2.910 | 3.050 | 61,000 | -0.07(-2.24%) |
Sep 01, 2006 | 3.050 | 3.270 | 3.050 | 3.120 | 52,600 | +0.12(+4.00%) |
Aug 31, 2006 | 3.100 | 3.100 | 3.000 | 3.000 | 55,300 | -0.08(-2.60%) |
Aug 30, 2006 | 3.100 | 3.100 | 2.980 | 3.080 | 71,800 | -0.05(-1.60%) |
Aug 29, 2006 | 2.940 | 3.150 | 2.890 | 3.130 | 78,100 | +0.20(+6.83%) |
Aug 28, 2006 | 2.890 | 2.940 | 2.830 | 2.930 | 14,300 | +0.03(+1.03%) |
Aug 25, 2006 | 2.750 | 2.940 | 2.730 | 2.900 | 10,200 | +0.11(+3.94%) |
Aug 24, 2006 | 2.800 | 2.850 | 2.710 | 2.790 | 10,000 | -0.03(-1.06%) |
Aug 23, 2006 | 2.950 | 2.970 | 2.710 | 2.820 | 10,200 | -0.11(-3.75%) |
Aug 22, 2006 | 2.930 | 2.930 | 2.850 | 2.930 | 11,200 | -0.05(-1.68%) |
Aug 21, 2006 | 2.990 | 3.080 | 2.980 | 2.980 | 23,900 | -0.01(-0.33%) |
Aug 18, 2006 | 2.970 | 3.090 | 2.920 | 2.990 | 32,300 | +0.00(+0.00%) |
Aug 17, 2006 | 2.940 | 3.030 | 2.900 | 2.990 | 55,300 | +0.05(+1.70%) |
Aug 16, 2006 | 2.850 | 2.940 | 2.820 | 2.940 | 28,100 | +0.19(+6.91%) |
Aug 15, 2006 | 2.750 | 2.900 | 2.730 | 2.750 | 22,000 | +0.00(+0.00%) |
Aug 14, 2006 | 2.600 | 2.750 | 2.600 | 2.750 | 52,300 | +0.10(+3.77%) |
Aug 11, 2006 | 2.660 | 2.660 | 2.450 | 2.650 | 17,500 | -0.05(-1.85%) |
Aug 10, 2006 | 2.660 | 2.740 | 2.610 | 2.700 | 25,200 | +0.04(+1.50%) |
Aug 09, 2006 | 2.750 | 2.810 | 2.650 | 2.660 | 46,300 | -0.08(-2.92%) |
Aug 08, 2006 | 2.850 | 2.850 | 2.670 | 2.740 | 45,500 | -0.11(-3.86%) |
Aug 07, 2006 | 2.990 | 2.990 | 2.810 | 2.850 | 17,400 | -0.05(-1.72%) |
Aug 04, 2006 | 2.840 | 2.900 | 2.790 | 2.900 | 67,700 | +0.11(+3.94%) |
Aug 03, 2006 | 2.800 | 2.850 | 2.750 | 2.790 | 17,100 | -0.05(-1.76%) |
Aug 02, 2006 | 2.690 | 2.860 | 2.640 | 2.840 | 147,600 | +0.20(+7.57%) |