Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.685 | 2.848 | 2.680 | 2.783 | 1,339,336 | +0.09(+3.25%) |
Sep 28, 2006 | 2.755 | 2.755 | 2.685 | 2.695 | 673,020 | -0.04(-1.46%) |
Sep 27, 2006 | 2.683 | 2.803 | 2.658 | 2.735 | 1,373,504 | +0.06(+2.24%) |
Sep 26, 2006 | 2.647 | 2.685 | 2.612 | 2.675 | 498,312 | +0.04(+1.42%) |
Sep 25, 2006 | 2.625 | 2.663 | 2.547 | 2.638 | 415,828 | +0.02(+0.86%) |
Sep 22, 2006 | 2.678 | 2.770 | 2.590 | 2.615 | 1,258,104 | -0.06(-2.33%) |
Sep 21, 2006 | 2.645 | 2.692 | 2.562 | 2.678 | 572,588 | +0.04(+1.32%) |
Sep 20, 2006 | 2.555 | 2.675 | 2.553 | 2.643 | 793,000 | +0.08(+3.32%) |
Sep 19, 2006 | 2.615 | 2.625 | 2.513 | 2.558 | 697,384 | -0.06(-2.20%) |
Sep 18, 2006 | 2.652 | 2.710 | 2.610 | 2.615 | 1,249,676 | -0.04(-1.60%) |
Sep 15, 2006 | 2.700 | 2.737 | 2.607 | 2.658 | 1,124,692 | -0.02(-0.84%) |
Sep 14, 2006 | 2.752 | 2.770 | 2.663 | 2.680 | 1,751,936 | -0.09(-3.34%) |
Sep 13, 2006 | 2.875 | 2.897 | 2.757 | 2.772 | 1,663,504 | -0.11(-3.90%) |
Sep 12, 2006 | 2.877 | 2.917 | 2.875 | 2.885 | 1,232,956 | -0.01(-0.26%) |
Sep 11, 2006 | 2.862 | 2.895 | 2.837 | 2.893 | 1,150,988 | +0.03(+1.05%) |
Sep 08, 2006 | 2.800 | 2.868 | 2.797 | 2.862 | 1,225,768 | +0.07(+2.69%) |
Sep 07, 2006 | 2.885 | 2.893 | 2.763 | 2.788 | 1,641,600 | -0.12(-4.29%) |
Sep 06, 2006 | 2.987 | 3.022 | 2.845 | 2.913 | 2,004,344 | -0.09(-2.92%) |
Sep 05, 2006 | 2.897 | 3.038 | 2.820 | 3.000 | 2,685,644 | +0.08(+2.92%) |
Sep 01, 2006 | 3.212 | 3.212 | 2.900 | 2.915 | 3,277,812 | -0.29(-9.19%) |
Aug 31, 2006 | 3.292 | 3.337 | 3.200 | 3.210 | 3,438,028 | -0.05(-1.61%) |
Aug 30, 2006 | 3.192 | 3.310 | 3.175 | 3.263 | 1,360,572 | +0.06(+1.87%) |
Aug 29, 2006 | 3.250 | 3.250 | 3.083 | 3.203 | 1,369,344 | -0.01(-0.47%) |
Aug 28, 2006 | 3.250 | 3.250 | 3.200 | 3.217 | 488,808 | -0.02(-0.46%) |
Aug 25, 2006 | 3.232 | 3.265 | 3.208 | 3.232 | 1,086,796 | +0.00(+0.08%) |
Aug 24, 2006 | 3.245 | 3.263 | 3.192 | 3.230 | 810,032 | -0.02(-0.62%) |
Aug 23, 2006 | 3.350 | 3.368 | 3.232 | 3.250 | 1,280,188 | -0.09(-2.62%) |
Aug 22, 2006 | 3.402 | 3.417 | 3.325 | 3.337 | 1,253,852 | -0.08(-2.34%) |
Aug 21, 2006 | 3.562 | 3.600 | 3.340 | 3.417 | 1,518,764 | -0.13(-3.60%) |
Aug 18, 2006 | 3.132 | 3.587 | 3.127 | 3.545 | 2,921,508 | +0.49(+16.04%) |
Aug 17, 2006 | 3.022 | 3.110 | 3.000 | 3.055 | 420,940 | +0.02(+0.49%) |
Aug 16, 2006 | 2.945 | 3.123 | 2.945 | 3.040 | 3,440,568 | +0.10(+3.49%) |
Aug 15, 2006 | 2.885 | 3.060 | 2.885 | 2.938 | 985,572 | +0.06(+1.91%) |
Aug 14, 2006 | 2.775 | 2.885 | 2.725 | 2.882 | 564,060 | +0.08(+3.04%) |
Aug 11, 2006 | 2.825 | 2.885 | 2.746 | 2.797 | 1,153,884 | -0.04(-1.41%) |
Aug 10, 2006 | 2.743 | 2.868 | 2.737 | 2.837 | 1,057,660 | +0.06(+2.34%) |
Aug 09, 2006 | 2.853 | 2.855 | 2.742 | 2.772 | 745,920 | -0.06(-2.12%) |
Aug 08, 2006 | 2.850 | 2.880 | 2.788 | 2.833 | 1,281,940 | -0.01(-0.44%) |
Aug 07, 2006 | 2.870 | 2.875 | 2.715 | 2.845 | 1,309,000 | -0.05(-1.64%) |
Aug 04, 2006 | 2.962 | 2.980 | 2.870 | 2.893 | 1,384,408 | -0.03(-1.11%) |
Aug 03, 2006 | 2.910 | 2.975 | 2.850 | 2.925 | 1,007,208 | +0.00(+0.00%) |
Aug 02, 2006 | 2.930 | 3.000 | 2.902 | 2.925 | 514,608 | +0.00(+0.17%) |
Aug 01, 2006 | 2.962 | 2.973 | 2.860 | 2.920 | 642,712 | -0.05(-1.77%) |
Jul 31, 2006 | 2.965 | 2.987 | 2.875 | 2.973 | 1,969,824 | -0.01(-0.25%) |
Jul 28, 2006 | 2.770 | 3.085 | 2.770 | 2.980 | 1,646,948 | +0.23(+8.17%) |
Jul 27, 2006 | 2.880 | 3.000 | 2.712 | 2.755 | 1,274,892 | -0.09(-3.25%) |
Jul 26, 2006 | 2.800 | 2.862 | 2.770 | 2.848 | 1,026,228 | +0.04(+1.33%) |
Jul 25, 2006 | 2.757 | 2.853 | 2.587 | 2.810 | 1,728,192 | +0.06(+2.27%) |
Jul 24, 2006 | 2.820 | 2.877 | 2.735 | 2.748 | 1,527,356 | -0.07(-2.57%) |
Jul 21, 2006 | 2.982 | 2.990 | 2.725 | 2.820 | 2,376,600 | -0.20(-6.47%) |
Jul 20, 2006 | 3.132 | 3.175 | 3.005 | 3.015 | 754,304 | -0.10(-3.13%) |
Jul 19, 2006 | 2.920 | 3.138 | 2.913 | 3.112 | 784,652 | +0.19(+6.59%) |
Jul 18, 2006 | 2.913 | 2.960 | 2.882 | 2.920 | 730,004 | +0.01(+0.34%) |
Jul 17, 2006 | 3.027 | 3.050 | 2.850 | 2.910 | 3,265,828 | -0.12(-4.04%) |
Jul 14, 2006 | 2.993 | 3.045 | 2.950 | 3.033 | 870,208 | +0.03(+0.92%) |
Jul 13, 2006 | 3.080 | 3.103 | 2.967 | 3.005 | 863,828 | -0.09(-2.83%) |
Jul 12, 2006 | 3.180 | 3.212 | 3.078 | 3.092 | 803,272 | -0.10(-3.13%) |
Jul 11, 2006 | 3.292 | 3.325 | 3.110 | 3.192 | 1,483,516 | -0.12(-3.62%) |
Jul 10, 2006 | 3.223 | 3.442 | 3.208 | 3.312 | 2,636,776 | +0.09(+2.87%) |
Jul 07, 2006 | 3.235 | 3.265 | 3.175 | 3.220 | 1,129,676 | -0.03(-0.92%) |
Jul 06, 2006 | 3.357 | 3.375 | 3.230 | 3.250 | 1,328,548 | -0.08(-2.55%) |
Jul 05, 2006 | 3.425 | 3.438 | 3.255 | 3.335 | 1,601,960 | -0.11(-3.26%) |