Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.817 | 3.867 | 3.808 | 3.855 | 9,473,893 | -0.00(-0.06%) |
Sep 28, 2006 | 3.840 | 3.868 | 3.804 | 3.858 | 7,063,898 | +0.03(+0.69%) |
Sep 27, 2006 | 3.773 | 3.837 | 3.763 | 3.831 | 14,758,408 | +0.06(+1.56%) |
Sep 26, 2006 | 3.761 | 3.801 | 3.703 | 3.772 | 15,265,320 | +0.05(+1.37%) |
Sep 25, 2006 | 3.581 | 3.744 | 3.581 | 3.721 | 12,011,914 | +0.03(+0.75%) |
Sep 22, 2006 | 3.672 | 3.698 | 3.577 | 3.693 | 16,018,768 | -0.02(-0.44%) |
Sep 21, 2006 | 3.803 | 3.869 | 3.655 | 3.710 | 16,797,302 | -0.12(-3.02%) |
Sep 20, 2006 | 3.917 | 3.937 | 3.786 | 3.825 | 9,000,717 | -0.04(-0.96%) |
Sep 19, 2006 | 3.965 | 3.965 | 3.794 | 3.862 | 10,621,798 | -0.11(-2.71%) |
Sep 18, 2006 | 3.987 | 4.016 | 3.898 | 3.970 | 9,793,092 | +0.07(+1.75%) |
Sep 15, 2006 | 3.912 | 3.942 | 3.874 | 3.902 | 11,184,938 | +0.04(+0.96%) |
Sep 14, 2006 | 3.912 | 3.912 | 3.843 | 3.865 | 6,391,763 | -0.05(-1.21%) |
Sep 13, 2006 | 3.866 | 3.967 | 3.866 | 3.912 | 9,754,165 | +0.03(+0.86%) |
Sep 12, 2006 | 3.717 | 3.881 | 3.717 | 3.878 | 9,874,405 | +0.18(+4.84%) |
Sep 11, 2006 | 3.730 | 3.756 | 3.675 | 3.699 | 8,952,275 | -0.06(-1.60%) |
Sep 08, 2006 | 3.745 | 3.795 | 3.733 | 3.759 | 5,580,358 | +0.02(+0.65%) |
Sep 07, 2006 | 3.727 | 3.757 | 3.637 | 3.735 | 7,609,736 | -0.02(-0.40%) |
Sep 06, 2006 | 3.782 | 3.809 | 3.734 | 3.750 | 11,337,184 | -0.12(-3.02%) |
Sep 05, 2006 | 3.884 | 3.889 | 3.818 | 3.867 | 9,026,668 | +0.01(+0.21%) |
Sep 01, 2006 | 3.785 | 3.917 | 3.779 | 3.859 | 11,806,900 | +0.08(+2.02%) |
Aug 31, 2006 | 3.838 | 3.841 | 3.745 | 3.782 | 8,119,244 | +0.00(+0.03%) |
Aug 30, 2006 | 3.798 | 3.823 | 3.759 | 3.781 | 5,042,305 | +0.01(+0.21%) |
Aug 29, 2006 | 3.808 | 3.808 | 3.720 | 3.773 | 9,348,462 | +0.02(+0.62%) |
Aug 28, 2006 | 3.609 | 3.771 | 3.603 | 3.750 | 7,501,607 | +0.14(+3.91%) |
Aug 25, 2006 | 3.665 | 3.720 | 3.595 | 3.609 | 9,257,634 | -0.06(-1.51%) |
Aug 24, 2006 | 3.702 | 3.725 | 3.585 | 3.665 | 14,842,317 | -0.02(-0.63%) |
Aug 23, 2006 | 3.769 | 3.807 | 3.688 | 3.688 | 10,021,462 | -0.11(-2.86%) |
Aug 22, 2006 | 3.798 | 3.856 | 3.744 | 3.796 | 6,783,625 | -0.03(-0.73%) |
Aug 21, 2006 | 3.826 | 3.841 | 3.802 | 3.824 | 7,631,362 | -0.04(-0.93%) |
Aug 18, 2006 | 3.913 | 3.925 | 3.854 | 3.860 | 8,521,486 | -0.08(-1.91%) |
Aug 17, 2006 | 3.922 | 3.985 | 3.892 | 3.935 | 11,041,341 | +0.04(+1.04%) |
Aug 16, 2006 | 3.936 | 3.962 | 3.843 | 3.895 | 12,132,154 | +0.04(+0.96%) |
Aug 15, 2006 | 3.757 | 3.875 | 3.736 | 3.858 | 8,196,232 | +0.18(+4.87%) |
Aug 14, 2006 | 3.795 | 3.796 | 3.672 | 3.678 | 4,477,435 | -0.07(-1.82%) |
Aug 11, 2006 | 3.787 | 3.793 | 3.724 | 3.747 | 8,259,380 | -0.04(-1.04%) |
Aug 10, 2006 | 3.707 | 3.787 | 3.677 | 3.786 | 9,839,804 | +0.05(+1.42%) |
Aug 09, 2006 | 3.838 | 3.887 | 3.711 | 3.733 | 10,843,248 | -0.03(-0.92%) |
Aug 08, 2006 | 3.861 | 3.897 | 3.745 | 3.767 | 14,988,508 | -0.05(-1.39%) |
Aug 07, 2006 | 3.907 | 3.919 | 3.800 | 3.821 | 12,579,378 | -0.10(-2.62%) |
Aug 04, 2006 | 3.930 | 3.986 | 3.874 | 3.924 | 11,267,116 | +0.09(+2.29%) |
Aug 03, 2006 | 3.850 | 3.863 | 3.796 | 3.836 | 10,629,583 | -0.01(-0.36%) |
Aug 02, 2006 | 3.854 | 3.883 | 3.800 | 3.850 | 8,819,059 | +0.05(+1.40%) |
Aug 01, 2006 | 3.825 | 3.825 | 3.749 | 3.796 | 8,767,157 | -0.08(-2.06%) |
Jul 31, 2006 | 3.883 | 3.911 | 3.840 | 3.876 | 11,443,584 | -0.01(-0.18%) |
Jul 28, 2006 | 3.734 | 3.896 | 3.734 | 3.883 | 13,566,386 | +0.16(+4.32%) |
Jul 27, 2006 | 3.792 | 3.814 | 3.669 | 3.722 | 13,408,084 | -0.02(-0.49%) |
Jul 26, 2006 | 3.702 | 3.776 | 3.654 | 3.741 | 11,230,785 | +0.01(+0.28%) |
Jul 25, 2006 | 3.681 | 3.734 | 3.643 | 3.730 | 8,426,332 | +0.05(+1.22%) |
Jul 24, 2006 | 3.584 | 3.693 | 3.579 | 3.685 | 9,183,240 | +0.18(+5.28%) |
Jul 21, 2006 | 3.551 | 3.551 | 3.475 | 3.500 | 8,377,890 | -0.00(-0.07%) |
Jul 20, 2006 | 3.610 | 3.648 | 3.499 | 3.503 | 11,171,962 | -0.09(-2.57%) |
Jul 19, 2006 | 3.321 | 3.595 | 3.309 | 3.595 | 14,926,226 | +0.28(+8.59%) |
Jul 18, 2006 | 3.349 | 3.393 | 3.225 | 3.311 | 13,291,304 | +0.01(+0.28%) |
Jul 17, 2006 | 3.310 | 3.374 | 3.289 | 3.302 | 7,683,265 | -0.05(-1.35%) |
Jul 14, 2006 | 3.407 | 3.409 | 3.314 | 3.347 | 11,801,709 | -0.02(-0.65%) |
Jul 13, 2006 | 3.490 | 3.490 | 3.349 | 3.369 | 13,396,839 | -0.17(-4.77%) |
Jul 12, 2006 | 3.631 | 3.648 | 3.515 | 3.537 | 6,928,952 | -0.09(-2.58%) |
Jul 11, 2006 | 3.574 | 3.631 | 3.506 | 3.631 | 5,299,221 | +0.02(+0.58%) |
Jul 10, 2006 | 3.665 | 3.688 | 3.564 | 3.610 | 5,019,814 | +0.02(+0.64%) |
Jul 07, 2006 | 3.700 | 3.720 | 3.580 | 3.587 | 8,090,697 | -0.11(-3.06%) |
Jul 06, 2006 | 3.670 | 3.743 | 3.668 | 3.700 | 9,241,198 | +0.07(+1.94%) |
Jul 05, 2006 | 3.682 | 3.692 | 3.581 | 3.630 | 13,478,152 | -0.14(-3.62%) |