Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.967 | 2.973 | 2.967 | 2.973 | 807 | +0.02(+0.54%) |
Sep 28, 2006 | 3.010 | 3.010 | 2.942 | 2.957 | 4,208 | +0.02(+0.51%) |
Sep 27, 2006 | 2.955 | 2.973 | 2.918 | 2.942 | 16,627 | -0.07(-2.46%) |
Sep 26, 2006 | 2.949 | 3.017 | 2.949 | 3.017 | 5,916 | +0.09(+3.18%) |
Sep 25, 2006 | 2.942 | 2.980 | 2.912 | 2.924 | 9,298 | -0.09(-3.08%) |
Sep 22, 2006 | 3.017 | 3.017 | 3.017 | 3.017 | 645 | -0.01(-0.41%) |
Sep 21, 2006 | 3.035 | 3.035 | 2.973 | 3.029 | 10,574 | -0.09(-2.79%) |
Sep 20, 2006 | 3.010 | 3.116 | 3.010 | 3.116 | 7,264 | +0.13(+4.36%) |
Sep 19, 2006 | 2.911 | 3.091 | 2.911 | 2.986 | 11,268 | +0.00(+0.00%) |
Sep 18, 2006 | 3.048 | 3.097 | 2.942 | 2.986 | 10,433 | -0.12(-3.98%) |
Sep 15, 2006 | 3.072 | 3.215 | 3.072 | 3.110 | 7,587 | -0.02(-0.59%) |
Sep 14, 2006 | 3.165 | 3.209 | 3.064 | 3.128 | 14,932 | -0.03(-0.98%) |
Sep 13, 2006 | 3.097 | 3.209 | 3.066 | 3.159 | 12,947 | +0.06(+2.00%) |
Sep 12, 2006 | 3.059 | 3.097 | 3.041 | 3.097 | 1,775 | +0.06(+2.04%) |
Sep 11, 2006 | 3.097 | 3.097 | 3.023 | 3.035 | 2,870 | -0.01(-0.41%) |
Sep 08, 2006 | 3.141 | 3.141 | 3.010 | 3.048 | 8,397 | -0.04(-1.20%) |
Sep 07, 2006 | 3.147 | 3.159 | 3.035 | 3.085 | 12,269 | +0.00(+0.00%) |
Sep 06, 2006 | 2.998 | 3.091 | 2.986 | 3.085 | 8,717 | +0.15(+5.06%) |
Sep 05, 2006 | 3.066 | 3.066 | 2.924 | 2.936 | 14,735 | -0.07(-2.47%) |
Sep 01, 2006 | 2.918 | 3.010 | 2.843 | 3.010 | 26,953 | +0.12(+4.29%) |
Aug 31, 2006 | 2.899 | 2.955 | 2.887 | 2.887 | 9,524 | +0.04(+1.53%) |
Aug 30, 2006 | 2.924 | 2.924 | 2.831 | 2.843 | 5,822 | -0.06(-2.13%) |
Aug 29, 2006 | 2.837 | 2.905 | 2.781 | 2.905 | 20,095 | +0.04(+1.52%) |
Aug 28, 2006 | 2.849 | 2.874 | 2.828 | 2.862 | 11,715 | +0.04(+1.32%) |
Aug 25, 2006 | 2.818 | 2.905 | 2.818 | 2.825 | 8,698 | -0.02(-0.87%) |
Aug 24, 2006 | 2.874 | 2.911 | 2.831 | 2.849 | 9,038 | -0.02(-0.86%) |
Aug 23, 2006 | 2.880 | 2.992 | 2.806 | 2.874 | 29,865 | -0.07(-2.32%) |
Aug 22, 2006 | 2.949 | 2.949 | 2.849 | 2.942 | 27,427 | +0.00(+0.00%) |
Aug 21, 2006 | 2.973 | 3.023 | 2.942 | 2.942 | 22,497 | +0.00(+0.00%) |
Aug 18, 2006 | 2.973 | 3.004 | 2.942 | 2.942 | 9,837 | +0.00(+0.00%) |
Aug 17, 2006 | 2.986 | 3.004 | 2.942 | 2.942 | 9,871 | -0.01(-0.21%) |
Aug 16, 2006 | 2.967 | 3.035 | 2.942 | 2.949 | 22,555 | -0.04(-1.24%) |
Aug 15, 2006 | 2.967 | 3.035 | 2.967 | 2.986 | 11,623 | +0.04(+1.26%) |
Aug 14, 2006 | 3.010 | 3.017 | 2.868 | 2.949 | 23,974 | -0.03(-1.04%) |
Aug 11, 2006 | 3.097 | 3.097 | 2.980 | 2.980 | 24,003 | -0.12(-3.80%) |
Aug 10, 2006 | 3.128 | 3.190 | 3.097 | 3.097 | 16,387 | -0.06(-1.96%) |
Aug 09, 2006 | 3.116 | 3.233 | 3.116 | 3.159 | 11,681 | -0.02(-0.78%) |
Aug 08, 2006 | 3.283 | 3.401 | 3.029 | 3.184 | 64,901 | -0.02(-0.62%) |
Aug 07, 2006 | 3.196 | 3.228 | 3.103 | 3.204 | 14,375 | -0.02(-0.54%) |
Aug 04, 2006 | 3.153 | 3.240 | 3.153 | 3.221 | 6,941 | +0.01(+0.19%) |
Aug 03, 2006 | 3.159 | 3.252 | 3.159 | 3.215 | 21,156 | +0.06(+1.76%) |
Aug 02, 2006 | 3.035 | 3.227 | 3.035 | 3.159 | 14,721 | +0.04(+1.39%) |
Aug 01, 2006 | 3.072 | 3.258 | 3.010 | 3.116 | 12,478 | +0.02(+0.60%) |
Jul 31, 2006 | 3.085 | 3.097 | 2.980 | 3.097 | 12,796 | +0.15(+5.04%) |
Jul 28, 2006 | 2.992 | 3.072 | 2.949 | 2.949 | 10,331 | -0.11(-3.45%) |
Jul 27, 2006 | 2.973 | 3.085 | 2.973 | 3.054 | 22,864 | +0.04(+1.44%) |
Jul 26, 2006 | 3.221 | 3.221 | 2.856 | 3.010 | 36,208 | -0.21(-6.54%) |
Jul 25, 2006 | 3.227 | 3.271 | 3.221 | 3.221 | 5,112 | -0.05(-1.52%) |
Jul 24, 2006 | 3.075 | 3.345 | 3.075 | 3.271 | 8,661 | +0.04(+1.15%) |
Jul 21, 2006 | 3.227 | 3.326 | 3.227 | 3.233 | 18,314 | -0.04(-1.32%) |
Jul 20, 2006 | 3.314 | 3.339 | 3.277 | 3.277 | 8,688 | -0.01(-0.19%) |
Jul 19, 2006 | 3.293 | 3.333 | 3.283 | 3.283 | 3,422 | -0.02(-0.56%) |
Jul 18, 2006 | 3.289 | 3.326 | 3.289 | 3.302 | 12,579 | +0.00(+0.00%) |
Jul 17, 2006 | 3.364 | 3.364 | 3.277 | 3.302 | 6,360 | -0.04(-1.30%) |
Jul 14, 2006 | 3.333 | 3.388 | 3.272 | 3.345 | 17,945 | +0.07(+2.27%) |
Jul 13, 2006 | 3.333 | 3.357 | 3.240 | 3.271 | 18,565 | -0.07(-2.04%) |
Jul 12, 2006 | 3.246 | 3.395 | 3.246 | 3.339 | 16,203 | -0.01(-0.18%) |
Jul 11, 2006 | 3.345 | 3.345 | 3.283 | 3.345 | 14,771 | -0.02(-0.56%) |
Jul 10, 2006 | 3.345 | 3.364 | 3.345 | 3.364 | 2,653 | -0.01(-0.18%) |
Jul 07, 2006 | 3.388 | 3.395 | 3.265 | 3.370 | 15,136 | -0.03(-0.91%) |
Jul 06, 2006 | 3.401 | 3.401 | 3.345 | 3.401 | 17,870 | +0.00(+0.00%) |
Jul 05, 2006 | 3.401 | 3.401 | 3.240 | 3.401 | 9,109 | +0.00(+0.00%) |