Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.353 | 3.386 | 3.346 | 3.359 | 2,368,826 | +0.01(+0.37%) |
Sep 28, 2006 | 3.346 | 3.349 | 3.294 | 3.346 | 1,024,891 | +0.00(+0.07%) |
Sep 27, 2006 | 3.329 | 3.395 | 3.321 | 3.344 | 775,737 | +0.00(+0.07%) |
Sep 26, 2006 | 3.348 | 3.395 | 3.319 | 3.341 | 1,121,458 | -0.01(-0.19%) |
Sep 25, 2006 | 3.339 | 3.368 | 3.309 | 3.348 | 793,343 | +0.03(+0.83%) |
Sep 22, 2006 | 3.343 | 3.353 | 3.280 | 3.320 | 868,569 | -0.03(-0.86%) |
Sep 21, 2006 | 3.394 | 3.413 | 3.339 | 3.349 | 903,248 | -0.04(-1.33%) |
Sep 20, 2006 | 3.361 | 3.421 | 3.355 | 3.394 | 783,740 | +0.06(+1.68%) |
Sep 19, 2006 | 3.373 | 3.373 | 3.259 | 3.338 | 1,703,528 | -0.04(-1.29%) |
Sep 18, 2006 | 3.415 | 3.423 | 3.361 | 3.381 | 1,022,757 | -0.03(-0.88%) |
Sep 15, 2006 | 3.386 | 3.443 | 3.374 | 3.411 | 2,288,265 | +0.06(+1.68%) |
Sep 14, 2006 | 3.399 | 3.414 | 3.335 | 3.355 | 987,544 | -0.06(-1.83%) |
Sep 13, 2006 | 3.408 | 3.430 | 3.369 | 3.418 | 589,539 | +0.01(+0.26%) |
Sep 12, 2006 | 3.330 | 3.431 | 3.311 | 3.409 | 1,538,136 | +0.10(+2.98%) |
Sep 11, 2006 | 3.243 | 3.334 | 3.239 | 3.310 | 851,497 | +0.05(+1.57%) |
Sep 08, 2006 | 3.304 | 3.304 | 3.228 | 3.259 | 2,385,366 | -0.04(-1.36%) |
Sep 07, 2006 | 3.360 | 3.384 | 3.294 | 3.304 | 1,426,631 | -0.07(-2.11%) |
Sep 06, 2006 | 3.419 | 3.431 | 3.369 | 3.375 | 1,353,539 | -0.08(-2.46%) |
Sep 05, 2006 | 3.461 | 3.486 | 3.433 | 3.460 | 985,944 | -0.01(-0.22%) |
Sep 01, 2006 | 3.411 | 3.489 | 3.404 | 3.468 | 1,150,801 | +0.07(+2.21%) |
Aug 31, 2006 | 3.420 | 3.421 | 3.371 | 3.393 | 1,060,103 | -0.01(-0.37%) |
Aug 30, 2006 | 3.385 | 3.420 | 3.354 | 3.405 | 1,218,558 | +0.03(+0.93%) |
Aug 29, 2006 | 3.330 | 3.378 | 3.315 | 3.374 | 767,201 | +0.05(+1.50%) |
Aug 28, 2006 | 3.318 | 3.350 | 3.294 | 3.324 | 861,634 | +0.01(+0.19%) |
Aug 25, 2006 | 3.298 | 3.330 | 3.295 | 3.318 | 836,025 | +0.00(+0.08%) |
Aug 24, 2006 | 3.343 | 3.349 | 3.284 | 3.315 | 1,158,804 | -0.03(-0.93%) |
Aug 23, 2006 | 3.380 | 3.389 | 3.299 | 3.346 | 1,556,276 | -0.02(-0.74%) |
Aug 22, 2006 | 3.330 | 3.391 | 3.326 | 3.371 | 3,026,123 | +0.03(+0.86%) |
Aug 21, 2006 | 3.361 | 3.386 | 3.311 | 3.343 | 2,151,150 | -0.04(-1.22%) |
Aug 18, 2006 | 3.386 | 3.416 | 3.339 | 3.384 | 1,922,271 | +0.01(+0.33%) |
Aug 17, 2006 | 3.524 | 3.538 | 3.338 | 3.373 | 4,210,536 | -0.21(-5.83%) |
Aug 16, 2006 | 3.575 | 3.589 | 3.550 | 3.581 | 641,290 | +0.03(+0.95%) |
Aug 15, 2006 | 3.534 | 3.558 | 3.498 | 3.548 | 669,033 | +0.06(+1.61%) |
Aug 14, 2006 | 3.518 | 3.555 | 3.476 | 3.491 | 735,189 | -0.00(-0.04%) |
Aug 11, 2006 | 3.524 | 3.525 | 3.466 | 3.493 | 474,832 | -0.05(-1.48%) |
Aug 10, 2006 | 3.440 | 3.559 | 3.425 | 3.545 | 869,636 | +0.07(+2.12%) |
Aug 09, 2006 | 3.521 | 3.545 | 3.468 | 3.471 | 758,664 | -0.02(-0.54%) |
Aug 08, 2006 | 3.501 | 3.544 | 3.464 | 3.490 | 864,835 | -0.01(-0.25%) |
Aug 07, 2006 | 3.511 | 3.520 | 3.460 | 3.499 | 673,835 | -0.04(-1.09%) |
Aug 04, 2006 | 3.599 | 3.606 | 3.499 | 3.538 | 831,223 | -0.03(-0.77%) |
Aug 03, 2006 | 3.545 | 3.600 | 3.520 | 3.565 | 752,796 | -0.01(-0.31%) |
Aug 02, 2006 | 3.561 | 3.604 | 3.558 | 3.576 | 784,273 | +0.04(+1.10%) |
Aug 01, 2006 | 3.536 | 3.558 | 3.480 | 3.538 | 797,078 | -0.02(-0.60%) |
Jul 31, 2006 | 3.543 | 3.567 | 3.506 | 3.559 | 1,006,751 | -0.01(-0.21%) |
Jul 28, 2006 | 3.503 | 3.576 | 3.496 | 3.566 | 776,804 | +0.07(+2.04%) |
Jul 27, 2006 | 3.561 | 3.582 | 3.490 | 3.495 | 684,505 | -0.05(-1.34%) |
Jul 26, 2006 | 3.597 | 3.605 | 3.525 | 3.543 | 638,089 | -0.05(-1.53%) |
Jul 25, 2006 | 3.575 | 3.630 | 3.541 | 3.597 | 1,033,427 | +0.03(+0.91%) |
Jul 24, 2006 | 3.538 | 3.576 | 3.518 | 3.565 | 1,171,609 | +0.03(+0.78%) |
Jul 21, 2006 | 3.565 | 3.592 | 3.514 | 3.538 | 1,805,963 | -0.03(-0.77%) |
Jul 20, 2006 | 3.611 | 3.631 | 3.544 | 3.565 | 1,630,435 | -0.03(-0.83%) |
Jul 19, 2006 | 3.493 | 3.624 | 3.505 | 3.595 | 2,938,092 | +0.10(+2.93%) |
Jul 18, 2006 | 3.455 | 3.519 | 3.421 | 3.493 | 1,628,301 | +0.03(+1.01%) |
Jul 17, 2006 | 3.455 | 3.484 | 3.393 | 3.458 | 1,049,966 | -0.01(-0.29%) |
Jul 14, 2006 | 3.501 | 3.539 | 3.461 | 3.468 | 1,641,639 | -0.03(-0.89%) |
Jul 13, 2006 | 3.499 | 3.521 | 3.448 | 3.499 | 2,115,405 | -0.01(-0.28%) |
Jul 12, 2006 | 3.525 | 3.548 | 3.481 | 3.509 | 1,626,701 | -0.03(-0.85%) |
Jul 11, 2006 | 3.458 | 3.548 | 3.449 | 3.539 | 1,487,452 | +0.07(+1.98%) |
Jul 10, 2006 | 3.463 | 3.530 | 3.453 | 3.470 | 1,166,273 | +0.02(+0.58%) |
Jul 07, 2006 | 3.505 | 3.521 | 3.440 | 3.450 | 2,320,276 | -0.08(-2.27%) |
Jul 06, 2006 | 3.589 | 3.611 | 3.514 | 3.530 | 933,659 | +0.00(+0.11%) |
Jul 05, 2006 | 3.574 | 3.582 | 3.516 | 3.526 | 1,141,198 | -0.08(-2.18%) |