Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.910 | 3.910 | 3.886 | 3.892 | 706,631 | -0.01(-0.23%) |
Sep 28, 2006 | 3.925 | 3.925 | 3.883 | 3.901 | 889,571 | -0.01(-0.31%) |
Sep 27, 2006 | 3.913 | 3.919 | 3.904 | 3.913 | 788,719 | +0.01(+0.15%) |
Sep 26, 2006 | 3.913 | 3.916 | 3.901 | 3.907 | 873,823 | +0.01(+0.15%) |
Sep 25, 2006 | 3.895 | 3.904 | 3.880 | 3.901 | 831,942 | +0.02(+0.54%) |
Sep 22, 2006 | 3.889 | 3.892 | 3.874 | 3.880 | 483,819 | +0.00(+0.08%) |
Sep 21, 2006 | 3.871 | 3.880 | 3.865 | 3.877 | 493,536 | +0.00(+0.00%) |
Sep 20, 2006 | 3.874 | 3.877 | 3.865 | 3.877 | 379,617 | +0.01(+0.31%) |
Sep 19, 2006 | 3.865 | 3.871 | 3.856 | 3.865 | 544,464 | +0.02(+0.47%) |
Sep 18, 2006 | 3.853 | 3.868 | 3.838 | 3.847 | 365,880 | +0.00(+0.08%) |
Sep 15, 2006 | 3.853 | 3.853 | 3.835 | 3.844 | 555,186 | +0.01(+0.23%) |
Sep 14, 2006 | 3.847 | 3.859 | 3.835 | 3.835 | 438,252 | -0.00(-0.08%) |
Sep 13, 2006 | 3.859 | 3.865 | 3.830 | 3.838 | 414,798 | -0.01(-0.23%) |
Sep 12, 2006 | 3.838 | 3.847 | 3.835 | 3.847 | 511,964 | +0.01(+0.23%) |
Sep 11, 2006 | 3.838 | 3.838 | 3.820 | 3.838 | 336,730 | +0.01(+0.31%) |
Sep 08, 2006 | 3.817 | 3.826 | 3.808 | 3.826 | 352,143 | +0.02(+0.47%) |
Sep 07, 2006 | 3.832 | 3.832 | 3.799 | 3.808 | 487,840 | -0.02(-0.62%) |
Sep 06, 2006 | 3.850 | 3.853 | 3.820 | 3.832 | 475,778 | -0.02(-0.62%) |
Sep 05, 2006 | 3.862 | 3.865 | 3.853 | 3.856 | 496,551 | -0.01(-0.15%) |
Sep 01, 2006 | 3.859 | 3.865 | 3.856 | 3.862 | 365,880 | +0.01(+0.15%) |
Aug 31, 2006 | 3.850 | 3.856 | 3.847 | 3.856 | 472,092 | +0.01(+0.23%) |
Aug 30, 2006 | 3.850 | 3.850 | 3.838 | 3.847 | 550,160 | +0.00(+0.08%) |
Aug 29, 2006 | 3.850 | 3.850 | 3.832 | 3.844 | 588,356 | +0.00(+0.00%) |
Aug 28, 2006 | 3.847 | 3.847 | 3.829 | 3.844 | 522,686 | +0.01(+0.16%) |
Aug 25, 2006 | 3.844 | 3.850 | 3.832 | 3.838 | 663,744 | -0.00(-0.08%) |
Aug 24, 2006 | 3.838 | 3.847 | 3.838 | 3.841 | 560,212 | +0.01(+0.16%) |
Aug 23, 2006 | 3.829 | 3.838 | 3.823 | 3.835 | 550,830 | +0.01(+0.31%) |
Aug 22, 2006 | 3.829 | 3.832 | 3.817 | 3.823 | 475,443 | -0.00(-0.08%) |
Aug 21, 2006 | 3.817 | 3.829 | 3.811 | 3.826 | 681,502 | +0.01(+0.39%) |
Aug 18, 2006 | 3.802 | 3.811 | 3.799 | 3.811 | 368,895 | +0.02(+0.55%) |
Aug 17, 2006 | 3.793 | 3.799 | 3.784 | 3.790 | 374,591 | +0.00(+0.08%) |
Aug 16, 2006 | 3.790 | 3.793 | 3.773 | 3.787 | 402,066 | +0.01(+0.40%) |
Aug 15, 2006 | 3.773 | 3.776 | 3.764 | 3.773 | 401,731 | +0.02(+0.48%) |
Aug 14, 2006 | 3.755 | 3.755 | 3.731 | 3.755 | 2,593,662 | +0.01(+0.32%) |
Aug 11, 2006 | 3.740 | 3.743 | 3.728 | 3.743 | 418,483 | +0.01(+0.32%) |
Aug 10, 2006 | 3.722 | 3.731 | 3.707 | 3.731 | 447,633 | +0.01(+0.32%) |
Aug 09, 2006 | 3.713 | 3.719 | 3.704 | 3.719 | 531,732 | +0.01(+0.40%) |
Aug 08, 2006 | 3.713 | 3.713 | 3.701 | 3.704 | 482,144 | -0.01(-0.16%) |
Aug 07, 2006 | 3.722 | 3.722 | 3.701 | 3.710 | 544,464 | +0.00(+0.00%) |
Aug 04, 2006 | 3.707 | 3.731 | 3.707 | 3.710 | 437,917 | +0.01(+0.24%) |
Aug 03, 2006 | 3.710 | 3.716 | 3.692 | 3.701 | 440,932 | -0.01(-0.32%) |
Aug 02, 2006 | 3.725 | 3.725 | 3.683 | 3.713 | 515,314 | -0.01(-0.40%) |
Aug 01, 2006 | 3.719 | 3.728 | 3.704 | 3.728 | 446,293 | +0.00(+0.08%) |
Jul 31, 2006 | 3.728 | 3.728 | 3.707 | 3.725 | 399,050 | +0.01(+0.24%) |
Jul 28, 2006 | 3.701 | 3.716 | 3.698 | 3.716 | 333,044 | +0.02(+0.57%) |
Jul 27, 2006 | 3.689 | 3.698 | 3.680 | 3.695 | 419,824 | +0.01(+0.24%) |
Jul 26, 2006 | 3.674 | 3.686 | 3.668 | 3.686 | 1,881,669 | +0.02(+0.57%) |
Jul 25, 2006 | 3.641 | 3.668 | 3.632 | 3.665 | 516,320 | +0.02(+0.49%) |
Jul 24, 2006 | 3.605 | 3.647 | 3.605 | 3.647 | 1,431,355 | +0.04(+1.24%) |
Jul 21, 2006 | 3.611 | 3.611 | 3.599 | 3.602 | 581,320 | +0.00(+0.08%) |
Jul 20, 2006 | 3.599 | 3.608 | 3.596 | 3.599 | 858,411 | +0.00(+0.00%) |
Jul 19, 2006 | 3.582 | 3.602 | 3.582 | 3.599 | 1,225,631 | +0.01(+0.33%) |
Jul 18, 2006 | 3.587 | 3.590 | 3.570 | 3.587 | 641,295 | -0.00(-0.08%) |
Jul 17, 2006 | 3.579 | 3.593 | 3.573 | 3.590 | 999,469 | +0.02(+0.50%) |
Jul 14, 2006 | 3.590 | 3.593 | 3.561 | 3.573 | 669,440 | -0.02(-0.50%) |
Jul 13, 2006 | 3.590 | 3.596 | 3.584 | 3.590 | 294,513 | -0.00(-0.08%) |
Jul 12, 2006 | 3.596 | 3.605 | 3.587 | 3.593 | 685,187 | +0.00(+0.00%) |
Jul 11, 2006 | 3.602 | 3.602 | 3.582 | 3.593 | 887,561 | +0.01(+0.25%) |
Jul 10, 2006 | 3.582 | 3.590 | 3.576 | 3.584 | 716,012 | +0.01(+0.33%) |
Jul 07, 2006 | 3.573 | 3.579 | 3.564 | 3.573 | 679,826 | +0.01(+0.25%) |
Jul 06, 2006 | 3.570 | 3.576 | 3.558 | 3.564 | 767,946 | +0.01(+0.25%) |
Jul 05, 2006 | 3.582 | 3.582 | 3.552 | 3.555 | 567,583 | -0.04(-1.16%) |