Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.300 | 3.420 | 3.260 | 3.411 | 6,032 | +0.12(+3.67%) |
Sep 28, 2006 | 3.290 | 3.390 | 3.250 | 3.290 | 4,643 | +0.04(+1.23%) |
Sep 27, 2006 | 3.270 | 3.540 | 3.250 | 3.250 | 8,546 | -0.02(-0.61%) |
Sep 26, 2006 | 3.246 | 3.320 | 3.230 | 3.270 | 10,801 | +0.02(+0.62%) |
Sep 25, 2006 | 3.350 | 3.350 | 3.180 | 3.250 | 15,559 | -0.02(-0.61%) |
Sep 22, 2006 | 3.310 | 3.330 | 3.270 | 3.270 | 13,838 | -0.03(-0.91%) |
Sep 21, 2006 | 3.490 | 3.500 | 3.250 | 3.300 | 13,582 | -0.18(-5.17%) |
Sep 20, 2006 | 3.408 | 3.480 | 3.408 | 3.480 | 2,625 | +0.04(+1.16%) |
Sep 19, 2006 | 3.390 | 3.440 | 3.390 | 3.440 | 6,012 | +0.08(+2.38%) |
Sep 18, 2006 | 3.350 | 3.570 | 3.350 | 3.360 | 30,637 | -0.23(-6.41%) |
Sep 15, 2006 | 3.370 | 3.590 | 3.370 | 3.590 | 3,445 | +0.19(+5.59%) |
Sep 14, 2006 | 3.490 | 3.510 | 3.350 | 3.400 | 5,370 | -0.08(-2.35%) |
Sep 13, 2006 | 4.000 | 4.170 | 3.400 | 3.482 | 3,784 | +0.16(+4.88%) |
Sep 12, 2006 | 3.357 | 3.400 | 3.320 | 3.320 | 5,881 | -0.10(-2.92%) |
Sep 11, 2006 | 3.397 | 3.424 | 3.390 | 3.420 | 1,385 | -0.13(-3.66%) |
Sep 08, 2006 | 3.480 | 3.965 | 3.400 | 3.550 | 13,910 | +0.20(+5.97%) |
Sep 07, 2006 | 3.360 | 3.500 | 3.350 | 3.350 | 8,600 | +0.05(+1.52%) |
Sep 06, 2006 | 3.530 | 3.530 | 3.300 | 3.300 | 6,712 | -0.11(-3.23%) |
Sep 05, 2006 | 3.400 | 3.430 | 3.320 | 3.410 | 30,979 | -0.09(-2.57%) |
Sep 01, 2006 | 3.720 | 3.720 | 3.500 | 3.500 | 3,787 | -0.14(-3.85%) |
Aug 31, 2006 | 3.700 | 3.700 | 3.480 | 3.640 | 26,178 | -0.06(-1.62%) |
Aug 30, 2006 | 4.610 | 4.610 | 3.360 | 3.700 | 126,451 | -0.46(-11.06%) |
Aug 29, 2006 | 3.570 | 4.600 | 3.560 | 4.160 | 80,748 | +0.52(+14.29%) |
Aug 28, 2006 | 3.510 | 3.640 | 3.500 | 3.640 | 5,683 | +0.20(+5.81%) |
Aug 25, 2006 | 3.650 | 3.650 | 3.400 | 3.440 | 6,454 | -0.08(-2.27%) |
Aug 24, 2006 | 3.500 | 3.540 | 3.300 | 3.520 | 8,951 | +0.02(+0.57%) |
Aug 23, 2006 | 3.550 | 3.660 | 3.500 | 3.500 | 3,395 | -0.04(-1.13%) |
Aug 22, 2006 | 3.630 | 3.630 | 3.540 | 3.540 | 1,707 | -0.06(-1.78%) |
Aug 21, 2006 | 3.600 | 3.620 | 3.535 | 3.604 | 860 | -0.08(-2.06%) |
Aug 18, 2006 | 3.690 | 3.690 | 3.400 | 3.680 | 3,690 | +0.06(+1.65%) |
Aug 17, 2006 | 3.400 | 3.700 | 3.400 | 3.620 | 5,195 | +0.02(+0.56%) |
Aug 16, 2006 | 3.800 | 3.800 | 3.520 | 3.600 | 15,522 | -0.19(-5.01%) |
Aug 15, 2006 | 3.750 | 3.790 | 3.686 | 3.790 | 15,940 | +0.13(+3.55%) |
Aug 14, 2006 | 3.810 | 3.810 | 3.660 | 3.660 | 15,441 | -0.18(-4.69%) |
Aug 11, 2006 | 3.730 | 3.860 | 3.540 | 3.840 | 23,829 | -0.04(-1.03%) |
Aug 10, 2006 | 3.690 | 3.950 | 3.690 | 3.880 | 12,392 | -0.02(-0.51%) |
Aug 09, 2006 | 3.850 | 3.900 | 3.800 | 3.900 | 4,311 | +0.02(+0.52%) |
Aug 08, 2006 | 3.830 | 3.900 | 3.830 | 3.880 | 5,090 | +0.06(+1.57%) |
Aug 07, 2006 | 3.820 | 3.860 | 3.820 | 3.820 | 3,742 | +0.07(+1.87%) |
Aug 04, 2006 | 3.800 | 4.090 | 3.600 | 3.750 | 29,533 | -0.04(-1.06%) |
Aug 03, 2006 | 3.620 | 3.817 | 3.600 | 3.790 | 7,175 | -0.07(-1.81%) |
Aug 02, 2006 | 3.830 | 4.000 | 3.830 | 3.860 | 27,425 | +0.02(+0.52%) |
Aug 01, 2006 | 4.010 | 4.010 | 3.800 | 3.840 | 30,507 | -0.23(-5.65%) |
Jul 31, 2006 | 3.960 | 4.100 | 3.670 | 4.070 | 77,299 | +0.08(+2.01%) |
Jul 28, 2006 | 3.190 | 4.000 | 3.120 | 3.990 | 125,612 | +0.79(+24.69%) |
Jul 27, 2006 | 3.150 | 3.350 | 3.060 | 3.200 | 32,337 | -0.09(-2.74%) |
Jul 26, 2006 | 3.300 | 3.300 | 3.010 | 3.290 | 51,180 | +0.04(+1.23%) |
Jul 25, 2006 | 3.610 | 3.860 | 3.060 | 3.250 | 91,396 | -0.22(-6.34%) |
Jul 24, 2006 | 3.500 | 3.700 | 3.350 | 3.470 | 34,950 | -0.21(-5.71%) |
Jul 21, 2006 | 3.550 | 3.800 | 3.550 | 3.680 | 4,780 | -0.02(-0.54%) |
Jul 20, 2006 | 4.000 | 4.000 | 3.700 | 3.700 | 9,157 | +0.00(+0.00%) |
Jul 19, 2006 | 3.950 | 3.950 | 3.700 | 3.700 | 15,852 | -0.06(-1.60%) |
Jul 18, 2006 | 4.000 | 4.000 | 3.720 | 3.760 | 19,016 | -0.24(-6.00%) |
Jul 17, 2006 | 4.200 | 4.200 | 4.000 | 4.000 | 13,747 | -0.06(-1.48%) |
Jul 14, 2006 | 4.000 | 4.200 | 4.000 | 4.060 | 25,706 | +0.05(+1.25%) |
Jul 13, 2006 | 4.600 | 4.600 | 4.010 | 4.010 | 15,337 | -0.30(-6.96%) |
Jul 12, 2006 | 4.170 | 4.700 | 4.140 | 4.310 | 78,589 | +0.21(+5.12%) |
Jul 11, 2006 | 4.190 | 4.250 | 3.950 | 4.100 | 15,451 | -0.11(-2.61%) |
Jul 10, 2006 | 4.400 | 4.400 | 4.190 | 4.210 | 4,075 | -0.29(-6.44%) |
Jul 07, 2006 | 3.920 | 4.600 | 3.870 | 4.500 | 38,249 | +0.22(+5.14%) |
Jul 06, 2006 | 4.500 | 4.500 | 4.192 | 4.280 | 19,776 | -0.12(-2.73%) |
Jul 05, 2006 | 4.030 | 4.400 | 4.000 | 4.400 | 12,857 | +0.30(+7.32%) |