Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.898 | 3.909 | 3.864 | 3.892 | 87,385 | +0.01(+0.29%) |
Sep 28, 2006 | 3.824 | 3.943 | 3.824 | 3.881 | 51,561 | +0.05(+1.19%) |
Sep 27, 2006 | 3.830 | 3.886 | 3.716 | 3.835 | 105,874 | -0.03(-0.88%) |
Sep 26, 2006 | 3.921 | 3.949 | 3.727 | 3.869 | 178,013 | -0.06(-1.45%) |
Sep 25, 2006 | 4.034 | 4.034 | 3.921 | 3.926 | 165,625 | -0.08(-1.99%) |
Sep 22, 2006 | 3.938 | 4.034 | 3.938 | 4.006 | 60,870 | +0.02(+0.57%) |
Sep 21, 2006 | 4.006 | 4.034 | 3.983 | 3.983 | 76,505 | -0.04(-0.99%) |
Sep 20, 2006 | 4.034 | 4.091 | 3.989 | 4.023 | 77,487 | +0.02(+0.57%) |
Sep 19, 2006 | 4.006 | 4.006 | 3.972 | 4.000 | 87,450 | +0.04(+1.00%) |
Sep 18, 2006 | 3.977 | 4.006 | 3.921 | 3.960 | 150,955 | -0.01(-0.29%) |
Sep 15, 2006 | 3.972 | 3.977 | 3.921 | 3.972 | 90,891 | +0.02(+0.58%) |
Sep 14, 2006 | 3.830 | 3.949 | 3.830 | 3.949 | 86,227 | +0.09(+2.36%) |
Sep 13, 2006 | 3.864 | 3.892 | 3.778 | 3.858 | 67,820 | -0.01(-0.15%) |
Sep 12, 2006 | 3.722 | 3.864 | 3.705 | 3.864 | 79,788 | +0.09(+2.26%) |
Sep 11, 2006 | 3.693 | 3.864 | 3.653 | 3.778 | 136,668 | +0.10(+2.62%) |
Sep 08, 2006 | 3.778 | 3.784 | 3.494 | 3.682 | 115,189 | -0.09(-2.41%) |
Sep 07, 2006 | 3.693 | 3.773 | 3.608 | 3.773 | 65,118 | +0.10(+2.63%) |
Sep 06, 2006 | 3.580 | 3.688 | 3.557 | 3.676 | 75,220 | +0.05(+1.25%) |
Sep 05, 2006 | 3.636 | 3.676 | 3.540 | 3.631 | 105,941 | +0.09(+2.40%) |
Sep 01, 2006 | 3.466 | 3.580 | 3.466 | 3.546 | 41,822 | +0.04(+1.13%) |
Aug 31, 2006 | 3.563 | 3.591 | 3.494 | 3.506 | 61,118 | -0.03(-0.96%) |
Aug 30, 2006 | 3.551 | 3.597 | 3.517 | 3.540 | 37,591 | -0.05(-1.42%) |
Aug 29, 2006 | 3.324 | 3.591 | 3.262 | 3.591 | 122,410 | +0.19(+5.51%) |
Aug 28, 2006 | 3.324 | 3.409 | 3.324 | 3.403 | 32,793 | +0.11(+3.28%) |
Aug 25, 2006 | 3.182 | 3.330 | 3.182 | 3.296 | 68,784 | +0.06(+1.93%) |
Aug 24, 2006 | 3.153 | 3.261 | 3.153 | 3.233 | 59,632 | +0.05(+1.61%) |
Aug 23, 2006 | 3.239 | 3.278 | 3.159 | 3.182 | 58,874 | -0.03(-0.88%) |
Aug 22, 2006 | 3.171 | 3.273 | 3.171 | 3.210 | 283,583 | +0.01(+0.18%) |
Aug 21, 2006 | 3.296 | 3.307 | 3.182 | 3.205 | 127,447 | -0.07(-2.25%) |
Aug 18, 2006 | 3.256 | 3.409 | 3.256 | 3.278 | 137,713 | -0.01(-0.35%) |
Aug 17, 2006 | 3.386 | 3.403 | 3.239 | 3.290 | 42,372 | -0.08(-2.36%) |
Aug 16, 2006 | 3.296 | 3.381 | 3.296 | 3.369 | 38,018 | +0.07(+2.24%) |
Aug 15, 2006 | 3.267 | 3.347 | 3.216 | 3.296 | 52,992 | +0.03(+1.05%) |
Aug 14, 2006 | 3.296 | 3.335 | 3.261 | 3.261 | 40,127 | -0.04(-1.20%) |
Aug 11, 2006 | 3.352 | 3.352 | 3.296 | 3.301 | 30,980 | -0.07(-2.02%) |
Aug 10, 2006 | 3.313 | 3.398 | 3.313 | 3.369 | 26,520 | +0.02(+0.68%) |
Aug 09, 2006 | 3.398 | 3.398 | 3.347 | 3.347 | 28,243 | -0.02(-0.51%) |
Aug 08, 2006 | 3.358 | 3.409 | 3.328 | 3.364 | 46,767 | +0.01(+0.17%) |
Aug 07, 2006 | 3.392 | 3.415 | 3.341 | 3.358 | 61,065 | -0.02(-0.67%) |
Aug 04, 2006 | 3.415 | 3.415 | 3.301 | 3.381 | 32,532 | -0.03(-0.83%) |
Aug 03, 2006 | 3.364 | 3.421 | 3.341 | 3.409 | 32,573 | +0.02(+0.50%) |
Aug 02, 2006 | 3.358 | 3.511 | 3.324 | 3.392 | 116,778 | +0.03(+0.84%) |
Aug 01, 2006 | 3.415 | 3.432 | 3.330 | 3.364 | 75,616 | -0.05(-1.33%) |
Jul 31, 2006 | 3.335 | 3.409 | 3.335 | 3.409 | 106,798 | +0.07(+2.21%) |
Jul 28, 2006 | 3.364 | 3.421 | 3.330 | 3.335 | 55,600 | -0.05(-1.51%) |
Jul 27, 2006 | 3.284 | 3.432 | 3.284 | 3.386 | 46,397 | +0.07(+2.23%) |
Jul 26, 2006 | 3.409 | 3.455 | 3.267 | 3.313 | 64,543 | -0.10(-3.00%) |
Jul 25, 2006 | 3.409 | 3.460 | 3.352 | 3.415 | 99,438 | +0.01(+0.33%) |
Jul 24, 2006 | 3.426 | 3.444 | 3.386 | 3.403 | 42,416 | +0.03(+1.01%) |
Jul 21, 2006 | 3.403 | 3.483 | 3.364 | 3.369 | 49,220 | -0.07(-1.98%) |
Jul 20, 2006 | 3.494 | 3.523 | 3.426 | 3.438 | 45,294 | -0.03(-0.98%) |
Jul 19, 2006 | 3.477 | 3.551 | 3.472 | 3.472 | 88,895 | -0.02(-0.65%) |
Jul 18, 2006 | 3.409 | 3.500 | 3.409 | 3.494 | 113,554 | +0.10(+3.02%) |
Jul 17, 2006 | 3.392 | 3.421 | 3.307 | 3.392 | 197,051 | -0.02(-0.50%) |
Jul 14, 2006 | 3.511 | 3.511 | 3.392 | 3.409 | 117,622 | -0.12(-3.54%) |
Jul 13, 2006 | 3.580 | 3.597 | 3.466 | 3.534 | 95,916 | -0.10(-2.81%) |
Jul 12, 2006 | 3.653 | 3.688 | 3.580 | 3.636 | 64,597 | -0.01(-0.40%) |
Jul 11, 2006 | 3.693 | 3.727 | 3.523 | 3.651 | 122,669 | -0.06(-1.74%) |
Jul 10, 2006 | 3.790 | 3.790 | 3.688 | 3.716 | 70,307 | -0.02(-0.46%) |
Jul 07, 2006 | 3.801 | 3.801 | 3.699 | 3.733 | 22,518 | -0.06(-1.50%) |
Jul 06, 2006 | 3.841 | 3.841 | 3.727 | 3.790 | 70,182 | -0.06(-1.62%) |
Jul 05, 2006 | 3.864 | 3.898 | 3.749 | 3.852 | 97,011 | +0.01(+0.15%) |