Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.011 | 3.011 | 2.963 | 2.980 | 529,921 | -0.02(-0.58%) |
Sep 28, 2006 | 3.007 | 3.021 | 2.955 | 2.998 | 299,960 | +0.03(+0.97%) |
Sep 27, 2006 | 3.011 | 3.011 | 2.957 | 2.969 | 401,913 | -0.03(-1.09%) |
Sep 26, 2006 | 3.026 | 3.028 | 2.948 | 3.001 | 387,001 | +0.01(+0.19%) |
Sep 25, 2006 | 3.011 | 3.030 | 2.973 | 2.996 | 306,708 | -0.02(-0.83%) |
Sep 22, 2006 | 2.992 | 3.046 | 2.984 | 3.021 | 331,741 | +0.06(+1.94%) |
Sep 21, 2006 | 3.044 | 3.049 | 2.938 | 2.963 | 564,705 | -0.09(-2.95%) |
Sep 20, 2006 | 3.036 | 3.084 | 3.036 | 3.053 | 589,154 | -0.08(-2.57%) |
Sep 19, 2006 | 3.128 | 3.145 | 3.118 | 3.134 | 697,567 | +0.02(+0.62%) |
Sep 18, 2006 | 3.097 | 3.118 | 3.049 | 3.115 | 498,626 | +0.02(+0.81%) |
Sep 15, 2006 | 3.107 | 3.117 | 3.069 | 3.090 | 465,182 | -0.02(-0.56%) |
Sep 14, 2006 | 3.126 | 3.145 | 3.072 | 3.107 | 838,746 | +0.01(+0.37%) |
Sep 13, 2006 | 3.143 | 3.145 | 3.078 | 3.095 | 518,747 | -0.03(-0.86%) |
Sep 12, 2006 | 3.117 | 3.151 | 3.098 | 3.122 | 700,669 | +0.01(+0.31%) |
Sep 11, 2006 | 3.145 | 3.145 | 3.097 | 3.113 | 490,210 | -0.01(-0.31%) |
Sep 08, 2006 | 3.164 | 3.164 | 3.097 | 3.122 | 660,849 | -0.03(-0.97%) |
Sep 07, 2006 | 3.122 | 3.159 | 3.078 | 3.153 | 1,618,478 | +0.04(+1.36%) |
Sep 06, 2006 | 3.126 | 3.126 | 3.095 | 3.111 | 974,559 | -0.00(-0.06%) |
Sep 05, 2006 | 3.132 | 3.132 | 3.095 | 3.113 | 1,139,223 | +0.01(+0.43%) |
Sep 01, 2006 | 3.069 | 3.117 | 3.067 | 3.099 | 866,230 | +0.08(+2.60%) |
Aug 31, 2006 | 3.034 | 3.053 | 3.011 | 3.021 | 529,540 | +0.00(+0.00%) |
Aug 30, 2006 | 3.011 | 3.036 | 2.996 | 3.021 | 855,025 | +0.01(+0.45%) |
Aug 29, 2006 | 3.011 | 3.011 | 3.001 | 3.007 | 368,339 | -0.00(-0.13%) |
Aug 28, 2006 | 2.990 | 3.011 | 2.990 | 3.011 | 886,096 | +0.01(+0.38%) |
Aug 25, 2006 | 3.030 | 3.049 | 2.986 | 3.000 | 560,669 | +0.00(+0.06%) |
Aug 24, 2006 | 2.992 | 3.011 | 2.980 | 2.998 | 677,805 | +0.02(+0.71%) |
Aug 23, 2006 | 2.973 | 2.992 | 2.969 | 2.977 | 646,943 | +0.00(+0.13%) |
Aug 22, 2006 | 2.973 | 2.990 | 2.948 | 2.973 | 627,921 | +0.01(+0.45%) |
Aug 21, 2006 | 2.961 | 2.961 | 2.934 | 2.959 | 343,488 | +0.02(+0.56%) |
Aug 18, 2006 | 2.961 | 2.963 | 2.938 | 2.943 | 284,615 | -0.01(-0.23%) |
Aug 17, 2006 | 2.936 | 2.982 | 2.936 | 2.950 | 463,315 | -0.01(-0.26%) |
Aug 16, 2006 | 2.992 | 2.992 | 2.955 | 2.957 | 587,746 | -0.02(-0.52%) |
Aug 15, 2006 | 2.965 | 3.001 | 2.950 | 2.973 | 389,889 | +0.00(+0.06%) |
Aug 14, 2006 | 2.955 | 3.011 | 2.932 | 2.971 | 670,187 | +0.03(+1.04%) |
Aug 11, 2006 | 2.907 | 2.953 | 2.896 | 2.940 | 2,716,578 | +0.01(+0.20%) |
Aug 10, 2006 | 3.103 | 3.103 | 2.932 | 2.934 | 466,032 | -0.11(-3.65%) |
Aug 09, 2006 | 3.055 | 3.055 | 3.015 | 3.046 | 287,207 | +0.02(+0.83%) |
Aug 08, 2006 | 2.992 | 3.021 | 2.971 | 3.021 | 329,770 | +0.05(+1.68%) |
Aug 07, 2006 | 3.069 | 3.069 | 2.925 | 2.971 | 643,600 | -0.10(-3.19%) |
Aug 04, 2006 | 3.107 | 3.109 | 3.015 | 3.069 | 343,342 | -0.03(-0.93%) |
Aug 03, 2006 | 3.164 | 3.182 | 3.088 | 3.097 | 284,365 | -0.03(-0.86%) |
Aug 02, 2006 | 3.216 | 3.218 | 3.124 | 3.124 | 283,369 | -0.09(-2.86%) |
Aug 01, 2006 | 3.155 | 3.232 | 3.126 | 3.216 | 330,088 | +0.11(+3.45%) |
Jul 31, 2006 | 3.107 | 3.126 | 3.070 | 3.109 | 52,251 | +0.02(+0.68%) |
Jul 28, 2006 | 3.099 | 3.126 | 3.076 | 3.088 | 21,915 | +0.01(+0.37%) |
Jul 27, 2006 | 3.136 | 3.136 | 3.074 | 3.076 | 68,436 | +0.00(+0.00%) |
Jul 26, 2006 | 3.049 | 3.117 | 3.049 | 3.076 | 93,980 | +0.03(+1.07%) |
Jul 25, 2006 | 3.049 | 3.101 | 3.038 | 3.044 | 57,392 | -0.00(-0.06%) |
Jul 24, 2006 | 3.107 | 3.107 | 3.046 | 3.046 | 48,606 | -0.03(-1.00%) |
Jul 21, 2006 | 3.021 | 3.099 | 3.021 | 3.076 | 82,493 | +0.04(+1.45%) |
Jul 20, 2006 | 3.128 | 3.128 | 3.009 | 3.032 | 131,292 | -0.09(-2.77%) |
Jul 19, 2006 | 3.124 | 3.126 | 3.111 | 3.118 | 89,412 | -0.01(-0.18%) |
Jul 18, 2006 | 3.117 | 3.145 | 3.107 | 3.124 | 34,934 | +0.03(+0.87%) |
Jul 17, 2006 | 3.088 | 3.143 | 3.088 | 3.097 | 38,308 | +0.00(+0.12%) |
Jul 14, 2006 | 3.107 | 3.107 | 3.088 | 3.093 | 48,606 | -0.01(-0.31%) |
Jul 13, 2006 | 3.134 | 3.138 | 3.103 | 3.103 | 60,578 | -0.01(-0.25%) |
Jul 12, 2006 | 3.126 | 3.162 | 3.109 | 3.111 | 124,524 | +0.01(+0.43%) |
Jul 11, 2006 | 3.130 | 3.130 | 3.090 | 3.097 | 105,691 | -0.00(-0.12%) |
Jul 10, 2006 | 3.138 | 3.140 | 3.072 | 3.101 | 91,519 | +0.00(+0.00%) |
Jul 07, 2006 | 3.136 | 3.145 | 3.088 | 3.101 | 101,707 | -0.00(-0.06%) |
Jul 06, 2006 | 3.159 | 3.159 | 3.072 | 3.103 | 76,544 | -0.02(-0.68%) |
Jul 05, 2006 | 3.184 | 3.184 | 3.080 | 3.124 | 95,888 | -0.04(-1.27%) |