Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 2.872 | 2.978 | 2.824 | 2.925 | 30,866 | +0.09(+3.00%) |
Oct 30, 2006 | 2.861 | 2.861 | 2.685 | 2.840 | 19,502 | +0.12(+4.50%) |
Oct 27, 2006 | 2.776 | 2.872 | 2.664 | 2.717 | 33,865 | -0.04(-1.54%) |
Oct 26, 2006 | 2.930 | 2.930 | 2.739 | 2.760 | 22,095 | -0.14(-4.77%) |
Oct 25, 2006 | 2.872 | 2.925 | 2.845 | 2.898 | 13,633 | +0.04(+1.49%) |
Oct 24, 2006 | 2.712 | 2.909 | 2.712 | 2.856 | 8,007 | +0.14(+5.29%) |
Oct 23, 2006 | 2.712 | 2.925 | 2.685 | 2.712 | 39,099 | +0.02(+0.59%) |
Oct 20, 2006 | 2.712 | 2.733 | 2.685 | 2.696 | 10,134 | -0.02(-0.78%) |
Oct 19, 2006 | 2.706 | 2.723 | 2.691 | 2.717 | 18,084 | +0.00(+0.00%) |
Oct 18, 2006 | 2.712 | 2.739 | 2.707 | 2.717 | 38,339 | -0.03(-0.97%) |
Oct 17, 2006 | 2.712 | 2.744 | 2.691 | 2.744 | 27,376 | +0.03(+1.18%) |
Oct 16, 2006 | 2.664 | 2.712 | 2.664 | 2.712 | 79,699 | -0.01(-0.26%) |
Oct 13, 2006 | 2.712 | 2.723 | 2.696 | 2.719 | 15,730 | +0.01(+0.46%) |
Oct 12, 2006 | 2.712 | 2.723 | 2.707 | 2.707 | 17,479 | -0.02(-0.59%) |
Oct 11, 2006 | 2.712 | 2.723 | 2.701 | 2.723 | 7,710 | +0.01(+0.39%) |
Oct 10, 2006 | 2.712 | 2.739 | 2.691 | 2.712 | 22,893 | -0.02(-0.57%) |
Oct 09, 2006 | 2.712 | 2.733 | 2.691 | 2.727 | 27,103 | +0.02(+0.57%) |
Oct 06, 2006 | 2.696 | 2.723 | 2.696 | 2.712 | 21,625 | +0.02(+0.79%) |
Oct 05, 2006 | 2.712 | 2.712 | 2.606 | 2.691 | 20,215 | -0.01(-0.20%) |
Oct 04, 2006 | 2.685 | 2.696 | 2.659 | 2.696 | 21,189 | +0.01(+0.40%) |
Oct 03, 2006 | 2.685 | 2.712 | 2.685 | 2.685 | 17,800 | +0.00(+0.00%) |
Oct 02, 2006 | 2.712 | 2.723 | 2.685 | 2.685 | 10,519 | -0.01(-0.39%) |
Sep 29, 2006 | 2.707 | 2.722 | 2.696 | 2.696 | 6,713 | -0.04(-1.36%) |
Sep 28, 2006 | 2.739 | 2.739 | 2.696 | 2.733 | 16,909 | +0.02(+0.76%) |
Sep 27, 2006 | 2.697 | 2.733 | 2.697 | 2.713 | 17,200 | +0.00(+0.02%) |
Sep 26, 2006 | 2.712 | 2.712 | 2.689 | 2.712 | 12,005 | +0.02(+0.79%) |
Sep 25, 2006 | 2.685 | 2.738 | 2.685 | 2.691 | 22,791 | -0.01(-0.39%) |
Sep 22, 2006 | 2.685 | 2.733 | 2.685 | 2.701 | 6,028 | +0.00(+0.00%) |
Sep 21, 2006 | 2.685 | 2.733 | 2.685 | 2.701 | 11,623 | +0.00(+0.00%) |
Sep 20, 2006 | 2.765 | 2.775 | 2.701 | 2.701 | 6,739 | +0.01(+0.20%) |
Sep 19, 2006 | 2.712 | 2.739 | 2.696 | 2.696 | 18,082 | -0.07(-2.69%) |
Sep 18, 2006 | 2.712 | 2.776 | 2.712 | 2.771 | 17,338 | +0.06(+2.25%) |
Sep 15, 2006 | 2.685 | 2.712 | 2.664 | 2.710 | 11,790 | +0.01(+0.50%) |
Sep 14, 2006 | 2.696 | 2.696 | 2.696 | 2.696 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 2.712 | 2.739 | 2.696 | 2.696 | 17,407 | -0.02(-0.59%) |
Sep 12, 2006 | 2.654 | 2.712 | 2.654 | 2.712 | 38,738 | +0.07(+2.62%) |
Sep 11, 2006 | 2.659 | 2.776 | 2.643 | 2.643 | 31,453 | +0.03(+1.22%) |
Sep 08, 2006 | 2.659 | 2.659 | 2.606 | 2.611 | 16,386 | +0.03(+1.24%) |
Sep 07, 2006 | 2.659 | 2.669 | 2.553 | 2.579 | 18,616 | -0.05(-2.02%) |
Sep 06, 2006 | 2.659 | 2.677 | 2.632 | 2.632 | 66,088 | -0.02(-0.60%) |
Sep 05, 2006 | 2.659 | 2.696 | 2.648 | 2.648 | 13,347 | +0.00(+0.00%) |
Sep 01, 2006 | 2.659 | 2.690 | 2.648 | 2.648 | 35,272 | +0.01(+0.20%) |
Aug 31, 2006 | 2.669 | 2.669 | 2.584 | 2.643 | 20,269 | -0.02(-0.60%) |
Aug 30, 2006 | 2.659 | 2.659 | 2.643 | 2.659 | 10,342 | -0.02(-0.60%) |
Aug 29, 2006 | 2.643 | 2.675 | 2.643 | 2.675 | 6,957 | +0.00(+0.00%) |
Aug 28, 2006 | 2.659 | 2.675 | 2.643 | 2.675 | 11,538 | +0.02(+0.60%) |
Aug 25, 2006 | 2.659 | 2.659 | 2.563 | 2.659 | 68,074 | +0.00(+0.00%) |
Aug 24, 2006 | 2.611 | 2.659 | 2.611 | 2.659 | 20,988 | +0.03(+1.21%) |
Aug 23, 2006 | 2.659 | 2.659 | 2.627 | 2.627 | 13,488 | -0.03(-1.00%) |
Aug 22, 2006 | 2.654 | 2.659 | 2.654 | 2.654 | 106,248 | +0.02(+0.60%) |
Aug 21, 2006 | 2.659 | 2.675 | 2.606 | 2.638 | 13,302 | -0.01(-0.33%) |
Aug 18, 2006 | 2.646 | 2.659 | 2.646 | 2.646 | 3,949 | +0.00(+0.13%) |
Aug 17, 2006 | 2.606 | 2.678 | 2.606 | 2.643 | 95,134 | +0.06(+2.26%) |
Aug 16, 2006 | 2.659 | 2.659 | 2.446 | 2.584 | 12,715 | +0.01(+0.21%) |
Aug 15, 2006 | 2.627 | 2.632 | 2.574 | 2.579 | 24,446 | +0.08(+3.19%) |
Aug 14, 2006 | 2.579 | 2.638 | 2.499 | 2.499 | 18,632 | -0.15(-5.81%) |
Aug 11, 2006 | 2.579 | 2.659 | 2.574 | 2.654 | 10,980 | +0.09(+3.53%) |
Aug 10, 2006 | 2.659 | 2.659 | 2.563 | 2.563 | 22,720 | +0.06(+2.55%) |
Aug 09, 2006 | 2.521 | 2.568 | 2.499 | 2.499 | 5,549 | +0.00(+0.00%) |
Aug 08, 2006 | 2.531 | 2.627 | 2.499 | 2.499 | 19,344 | -0.09(-3.29%) |
Aug 07, 2006 | 2.659 | 2.659 | 2.584 | 2.584 | 10,474 | -0.02(-0.82%) |
Aug 04, 2006 | 2.659 | 2.659 | 2.606 | 2.606 | 21,287 | +0.00(+0.00%) |
Aug 03, 2006 | 2.654 | 2.674 | 2.606 | 2.606 | 54,071 | -0.04(-1.61%) |
Aug 02, 2006 | 2.648 | 2.648 | 2.611 | 2.648 | 2,256 | -0.01(-0.20%) |