Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 1.960 | 1.960 | 1.941 | 1.956 | 3,131,307 | +0.02(+1.12%) |
Oct 30, 2006 | 1.896 | 1.934 | 1.896 | 1.934 | 916,693 | +0.03(+1.68%) |
Oct 27, 2006 | 1.925 | 1.934 | 1.896 | 1.902 | 1,102,486 | -0.02(-1.13%) |
Oct 26, 2006 | 1.922 | 1.928 | 1.898 | 1.924 | 1,125,272 | +0.02(+0.90%) |
Oct 25, 2006 | 1.888 | 1.922 | 1.887 | 1.907 | 1,173,473 | +0.03(+1.33%) |
Oct 24, 2006 | 1.884 | 1.890 | 1.859 | 1.882 | 1,575,732 | -0.01(-0.42%) |
Oct 23, 2006 | 1.890 | 1.912 | 1.883 | 1.890 | 1,057,791 | -0.01(-0.54%) |
Oct 20, 2006 | 1.899 | 1.903 | 1.874 | 1.900 | 1,813,231 | +0.01(+0.48%) |
Oct 19, 2006 | 1.872 | 1.893 | 1.866 | 1.891 | 2,013,922 | +0.02(+1.16%) |
Oct 18, 2006 | 1.861 | 1.871 | 1.855 | 1.869 | 1,155,945 | +0.02(+1.05%) |
Oct 17, 2006 | 1.850 | 1.853 | 1.837 | 1.850 | 880,762 | -0.00(-0.19%) |
Oct 16, 2006 | 1.853 | 1.869 | 1.849 | 1.853 | 1,063,925 | -0.01(-0.43%) |
Oct 13, 2006 | 1.853 | 1.866 | 1.846 | 1.861 | 1,604,652 | +0.01(+0.49%) |
Oct 12, 2006 | 1.844 | 1.854 | 1.829 | 1.852 | 1,838,646 | +0.02(+0.93%) |
Oct 11, 2006 | 1.837 | 1.845 | 1.820 | 1.835 | 1,160,327 | -0.01(-0.56%) |
Oct 10, 2006 | 1.852 | 1.854 | 1.829 | 1.845 | 1,184,866 | +0.00(+0.12%) |
Oct 09, 2006 | 1.861 | 1.861 | 1.837 | 1.843 | 1,758,895 | -0.03(-1.34%) |
Oct 06, 2006 | 1.883 | 1.885 | 1.866 | 1.868 | 1,173,473 | -0.03(-1.33%) |
Oct 05, 2006 | 1.858 | 1.906 | 1.851 | 1.893 | 1,932,418 | +0.04(+1.90%) |
Oct 04, 2006 | 1.822 | 1.860 | 1.820 | 1.858 | 1,795,703 | +0.03(+1.43%) |
Oct 03, 2006 | 1.829 | 1.849 | 1.803 | 1.831 | 2,090,167 | -0.00(-0.12%) |
Oct 02, 2006 | 1.850 | 1.860 | 1.818 | 1.834 | 1,883,341 | -0.02(-0.92%) |
Sep 29, 2006 | 1.866 | 1.867 | 1.845 | 1.851 | 2,622,130 | +0.00(+0.00%) |
Sep 28, 2006 | 1.858 | 1.858 | 1.841 | 1.851 | 1,384,681 | -0.00(-0.18%) |
Sep 27, 2006 | 1.837 | 1.859 | 1.833 | 1.854 | 1,693,167 | +0.02(+0.87%) |
Sep 26, 2006 | 1.890 | 1.890 | 1.833 | 1.838 | 3,547,588 | -0.05(-2.66%) |
Sep 25, 2006 | 1.883 | 1.890 | 1.867 | 1.888 | 4,722,814 | -0.02(-1.02%) |
Sep 22, 2006 | 1.900 | 1.910 | 1.866 | 1.908 | 4,446,754 | -0.01(-0.48%) |
Sep 21, 2006 | 1.940 | 1.946 | 1.909 | 1.917 | 1,246,213 | -0.03(-1.64%) |
Sep 20, 2006 | 1.931 | 1.953 | 1.917 | 1.949 | 1,998,147 | +0.02(+1.25%) |
Sep 19, 2006 | 1.920 | 1.934 | 1.888 | 1.925 | 3,053,309 | +0.00(+0.06%) |
Sep 18, 2006 | 1.943 | 2.005 | 1.919 | 1.924 | 3,105,892 | -0.08(-3.89%) |
Sep 15, 2006 | 1.948 | 2.002 | 1.946 | 2.002 | 6,458,880 | +0.06(+2.96%) |
Sep 14, 2006 | 1.943 | 1.947 | 1.937 | 1.944 | 1,613,109 | +0.00(+0.06%) |
Sep 13, 2006 | 1.956 | 1.957 | 1.933 | 1.943 | 2,296,818 | +0.01(+0.34%) |
Sep 12, 2006 | 1.913 | 1.956 | 1.913 | 1.937 | 4,170,344 | +0.02(+1.31%) |
Sep 11, 2006 | 1.900 | 1.918 | 1.887 | 1.912 | 4,066,361 | +0.02(+0.92%) |
Sep 08, 2006 | 1.887 | 1.904 | 1.882 | 1.894 | 2,940,037 | +0.02(+0.81%) |
Sep 07, 2006 | 1.892 | 1.895 | 1.864 | 1.879 | 2,572,877 | -0.01(-0.40%) |
Sep 06, 2006 | 1.885 | 1.890 | 1.864 | 1.887 | 1,777,825 | -0.00(-0.06%) |
Sep 05, 2006 | 1.875 | 1.897 | 1.870 | 1.888 | 2,004,194 | +0.02(+1.05%) |
Sep 01, 2006 | 1.872 | 1.879 | 1.864 | 1.868 | 1,774,144 | -0.01(-0.46%) |
Aug 31, 2006 | 1.867 | 1.878 | 1.853 | 1.877 | 2,636,371 | +0.02(+0.99%) |
Aug 30, 2006 | 1.854 | 1.868 | 1.852 | 1.858 | 2,074,129 | +0.00(+0.18%) |
Aug 29, 2006 | 1.847 | 1.857 | 1.838 | 1.855 | 2,284,855 | +0.01(+0.59%) |
Aug 28, 2006 | 1.824 | 1.850 | 1.824 | 1.844 | 2,061,246 | +0.02(+1.13%) |
Aug 25, 2006 | 1.820 | 1.847 | 1.810 | 1.824 | 2,335,466 | +0.00(+0.24%) |
Aug 24, 2006 | 1.812 | 1.833 | 1.809 | 1.819 | 1,852,361 | +0.02(+0.90%) |
Aug 23, 2006 | 1.812 | 1.820 | 1.791 | 1.803 | 1,199,940 | +0.01(+0.42%) |
Aug 22, 2006 | 1.782 | 1.820 | 1.781 | 1.795 | 2,920,713 | +0.01(+0.79%) |
Aug 21, 2006 | 1.739 | 1.784 | 1.735 | 1.781 | 2,271,052 | +0.04(+2.44%) |
Aug 18, 2006 | 1.755 | 1.768 | 1.733 | 1.739 | 2,293,137 | +0.00(+0.00%) |
Aug 17, 2006 | 1.739 | 1.758 | 1.728 | 1.739 | 1,324,167 | -0.00(-0.06%) |
Aug 16, 2006 | 1.760 | 1.764 | 1.740 | 1.740 | 1,308,523 | -0.02(-0.99%) |
Aug 15, 2006 | 1.765 | 1.770 | 1.742 | 1.757 | 1,090,436 | +0.01(+0.69%) |
Aug 14, 2006 | 1.787 | 1.797 | 1.739 | 1.745 | 1,410,665 | -0.03(-1.89%) |
Aug 11, 2006 | 1.766 | 1.779 | 1.746 | 1.779 | 1,907,573 | +0.01(+0.37%) |
Aug 10, 2006 | 1.706 | 1.772 | 1.704 | 1.772 | 1,757,581 | +0.04(+2.58%) |
Aug 09, 2006 | 1.755 | 1.757 | 1.725 | 1.728 | 1,009,458 | -0.01(-0.62%) |
Aug 08, 2006 | 1.763 | 1.767 | 1.739 | 1.739 | 1,268,955 | -0.01(-0.44%) |
Aug 07, 2006 | 1.754 | 1.766 | 1.742 | 1.746 | 1,107,000 | -0.02(-0.86%) |
Aug 04, 2006 | 1.791 | 1.793 | 1.743 | 1.762 | 1,221,104 | -0.01(-0.80%) |
Aug 03, 2006 | 1.759 | 1.782 | 1.744 | 1.776 | 1,326,927 | +0.02(+0.86%) |
Aug 02, 2006 | 1.762 | 1.769 | 1.747 | 1.760 | 1,869,845 | +0.01(+0.37%) |