Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.559 | 3.655 | 3.559 | 3.655 | 44,251 | +0.04(+0.98%) |
Oct 30, 2006 | 3.574 | 3.635 | 3.554 | 3.620 | 43,593 | +0.02(+0.42%) |
Oct 27, 2006 | 3.630 | 3.630 | 3.564 | 3.605 | 41,044 | -0.02(-0.56%) |
Oct 26, 2006 | 3.584 | 3.630 | 3.513 | 3.625 | 65,053 | +0.02(+0.42%) |
Oct 25, 2006 | 3.610 | 3.655 | 3.539 | 3.610 | 44,532 | +0.02(+0.57%) |
Oct 24, 2006 | 3.625 | 3.625 | 3.539 | 3.589 | 73,215 | +0.00(+0.00%) |
Oct 23, 2006 | 3.635 | 3.635 | 3.549 | 3.589 | 68,238 | -0.02(-0.42%) |
Oct 20, 2006 | 3.579 | 3.610 | 3.518 | 3.605 | 51,791 | +0.01(+0.14%) |
Oct 19, 2006 | 3.564 | 3.605 | 3.534 | 3.600 | 61,716 | +0.05(+1.29%) |
Oct 18, 2006 | 3.564 | 3.564 | 3.544 | 3.554 | 115,494 | +0.03(+0.86%) |
Oct 17, 2006 | 3.478 | 3.564 | 3.473 | 3.523 | 116,993 | +0.04(+1.02%) |
Oct 16, 2006 | 3.503 | 3.503 | 3.432 | 3.488 | 106,735 | -0.03(-0.87%) |
Oct 13, 2006 | 3.554 | 3.554 | 3.498 | 3.518 | 37,634 | -0.01(-0.14%) |
Oct 12, 2006 | 3.554 | 3.564 | 3.488 | 3.523 | 91,695 | +0.01(+0.29%) |
Oct 11, 2006 | 3.564 | 3.564 | 3.513 | 3.513 | 50,794 | -0.05(-1.28%) |
Oct 10, 2006 | 3.513 | 3.605 | 3.509 | 3.559 | 112,408 | +0.02(+0.43%) |
Oct 09, 2006 | 3.528 | 3.549 | 3.498 | 3.544 | 41,215 | +0.07(+2.05%) |
Oct 06, 2006 | 3.427 | 3.523 | 3.376 | 3.473 | 136,178 | +0.08(+2.40%) |
Oct 05, 2006 | 3.427 | 3.518 | 3.336 | 3.391 | 219,908 | -0.03(-0.89%) |
Oct 04, 2006 | 3.478 | 3.528 | 3.361 | 3.422 | 56,931 | -0.02(-0.59%) |
Oct 03, 2006 | 3.386 | 3.462 | 3.325 | 3.442 | 66,774 | +0.02(+0.44%) |
Oct 02, 2006 | 3.437 | 3.508 | 3.427 | 3.427 | 162,363 | -0.05(-1.46%) |
Sep 29, 2006 | 3.483 | 3.493 | 3.452 | 3.478 | 97,799 | +0.01(+0.29%) |
Sep 28, 2006 | 3.417 | 3.523 | 3.417 | 3.468 | 57,706 | +0.04(+1.19%) |
Sep 27, 2006 | 3.422 | 3.473 | 3.320 | 3.427 | 118,490 | -0.03(-0.88%) |
Sep 26, 2006 | 3.503 | 3.528 | 3.330 | 3.457 | 199,226 | -0.05(-1.45%) |
Sep 25, 2006 | 3.605 | 3.605 | 3.503 | 3.508 | 185,361 | -0.07(-1.99%) |
Sep 22, 2006 | 3.518 | 3.605 | 3.518 | 3.579 | 68,123 | +0.02(+0.57%) |
Sep 21, 2006 | 3.579 | 3.605 | 3.559 | 3.559 | 85,622 | -0.04(-0.99%) |
Sep 20, 2006 | 3.605 | 3.655 | 3.564 | 3.594 | 86,721 | +0.02(+0.57%) |
Sep 19, 2006 | 3.579 | 3.579 | 3.549 | 3.574 | 97,872 | +0.04(+1.00%) |
Sep 18, 2006 | 3.554 | 3.579 | 3.503 | 3.539 | 168,944 | -0.01(-0.29%) |
Sep 15, 2006 | 3.549 | 3.554 | 3.503 | 3.549 | 101,722 | +0.02(+0.58%) |
Sep 14, 2006 | 3.422 | 3.528 | 3.422 | 3.528 | 96,503 | +0.08(+2.36%) |
Sep 13, 2006 | 3.452 | 3.478 | 3.376 | 3.447 | 75,902 | -0.01(-0.15%) |
Sep 12, 2006 | 3.325 | 3.452 | 3.310 | 3.452 | 89,295 | +0.08(+2.26%) |
Sep 11, 2006 | 3.300 | 3.452 | 3.264 | 3.376 | 152,954 | +0.09(+2.62%) |
Sep 08, 2006 | 3.376 | 3.381 | 3.122 | 3.290 | 128,916 | -0.08(-2.41%) |
Sep 07, 2006 | 3.300 | 3.371 | 3.224 | 3.371 | 72,878 | +0.09(+2.63%) |
Sep 06, 2006 | 3.198 | 3.295 | 3.178 | 3.285 | 84,184 | +0.04(+1.25%) |
Sep 05, 2006 | 3.249 | 3.285 | 3.163 | 3.244 | 118,565 | +0.08(+2.40%) |
Sep 01, 2006 | 3.097 | 3.198 | 3.097 | 3.168 | 46,805 | +0.04(+1.13%) |
Aug 31, 2006 | 3.183 | 3.209 | 3.122 | 3.132 | 68,401 | -0.03(-0.96%) |
Aug 30, 2006 | 3.173 | 3.214 | 3.143 | 3.163 | 42,070 | -0.05(-1.42%) |
Aug 29, 2006 | 2.970 | 3.209 | 2.915 | 3.209 | 136,997 | +0.17(+5.51%) |
Aug 28, 2006 | 2.970 | 3.046 | 2.970 | 3.041 | 36,701 | +0.10(+3.28%) |
Aug 25, 2006 | 2.843 | 2.975 | 2.843 | 2.945 | 76,981 | +0.06(+1.93%) |
Aug 24, 2006 | 2.818 | 2.914 | 2.818 | 2.889 | 66,739 | +0.05(+1.61%) |
Aug 23, 2006 | 2.894 | 2.929 | 2.823 | 2.843 | 65,890 | -0.03(-0.89%) |
Aug 22, 2006 | 2.833 | 2.924 | 2.833 | 2.868 | 317,376 | +0.01(+0.18%) |
Aug 21, 2006 | 2.945 | 2.955 | 2.843 | 2.863 | 142,635 | -0.07(-2.25%) |
Aug 18, 2006 | 2.909 | 3.046 | 2.909 | 2.929 | 154,124 | -0.01(-0.35%) |
Aug 17, 2006 | 3.026 | 3.041 | 2.894 | 2.940 | 47,422 | -0.07(-2.36%) |
Aug 16, 2006 | 2.945 | 3.021 | 2.945 | 3.011 | 42,549 | +0.07(+2.24%) |
Aug 15, 2006 | 2.919 | 2.990 | 2.874 | 2.945 | 59,307 | +0.03(+1.05%) |
Aug 14, 2006 | 2.945 | 2.980 | 2.914 | 2.914 | 44,908 | -0.04(-1.20%) |
Aug 11, 2006 | 2.995 | 2.995 | 2.945 | 2.950 | 34,672 | -0.06(-2.02%) |
Aug 10, 2006 | 2.960 | 3.036 | 2.960 | 3.011 | 29,681 | +0.02(+0.68%) |
Aug 09, 2006 | 3.036 | 3.036 | 2.990 | 2.990 | 31,609 | -0.02(-0.51%) |
Aug 08, 2006 | 3.000 | 3.046 | 2.974 | 3.006 | 52,340 | +0.01(+0.17%) |
Aug 07, 2006 | 3.031 | 3.051 | 2.985 | 3.000 | 68,342 | -0.02(-0.67%) |
Aug 04, 2006 | 3.051 | 3.051 | 2.950 | 3.021 | 36,409 | -0.03(-0.83%) |
Aug 03, 2006 | 3.006 | 3.056 | 2.985 | 3.046 | 36,455 | +0.02(+0.50%) |
Aug 02, 2006 | 3.000 | 3.138 | 2.970 | 3.031 | 130,694 | +0.03(+0.84%) |