Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.980 | 2.980 | 2.860 | 2.890 | 894,131 | -0.09(-3.02%) |
Sep 28, 2006 | 3.130 | 3.130 | 2.900 | 2.980 | 1,790,293 | -0.09(-2.93%) |
Sep 27, 2006 | 3.300 | 3.350 | 3.060 | 3.070 | 2,248,502 | -0.13(-4.06%) |
Sep 26, 2006 | 3.320 | 3.400 | 3.050 | 3.200 | 2,929,950 | +0.23(+7.74%) |
Sep 25, 2006 | 3.000 | 3.050 | 2.800 | 2.970 | 2,226,503 | -0.08(-2.62%) |
Sep 22, 2006 | 3.160 | 3.180 | 2.950 | 3.050 | 2,581,595 | -0.15(-4.69%) |
Sep 21, 2006 | 3.340 | 3.430 | 3.160 | 3.200 | 1,573,315 | -0.20(-5.88%) |
Sep 20, 2006 | 3.410 | 3.480 | 3.320 | 3.400 | 1,950,485 | -0.07(-2.02%) |
Sep 19, 2006 | 3.630 | 3.630 | 3.370 | 3.470 | 2,350,690 | -0.17(-4.67%) |
Sep 18, 2006 | 3.610 | 3.700 | 3.610 | 3.640 | 439,210 | +0.04(+1.11%) |
Sep 15, 2006 | 3.570 | 3.640 | 3.480 | 3.600 | 567,431 | +0.00(+0.00%) |
Sep 14, 2006 | 3.700 | 3.700 | 3.530 | 3.600 | 1,023,927 | -0.11(-2.96%) |
Sep 13, 2006 | 3.540 | 3.730 | 3.520 | 3.710 | 1,154,915 | +0.20(+5.70%) |
Sep 12, 2006 | 3.700 | 3.700 | 3.150 | 3.510 | 4,293,690 | -0.19(-5.14%) |
Sep 11, 2006 | 3.870 | 3.870 | 3.680 | 3.700 | 1,283,165 | -0.26(-6.57%) |
Sep 08, 2006 | 4.070 | 4.100 | 3.880 | 3.960 | 2,072,944 | -0.20(-4.81%) |
Sep 06, 2006 | 4.250 | 4.250 | 4.090 | 4.160 | 2,396,605 | -0.07(-1.65%) |
Sep 05, 2006 | 4.050 | 4.230 | 4.010 | 4.230 | 2,486,595 | +0.18(+4.44%) |
Sep 01, 2006 | 3.990 | 4.090 | 3.920 | 4.050 | 1,107,576 | +0.09(+2.27%) |
Aug 31, 2006 | 4.000 | 4.150 | 3.910 | 3.960 | 1,837,176 | -0.04(-1.00%) |
Aug 30, 2006 | 4.250 | 4.280 | 3.950 | 4.000 | 2,691,692 | -0.22(-5.21%) |
Aug 29, 2006 | 4.460 | 4.570 | 4.080 | 4.220 | 4,508,191 | -0.22(-4.95%) |
Aug 28, 2006 | 4.090 | 4.480 | 4.010 | 4.440 | 4,891,701 | +0.30(+7.25%) |
Aug 25, 2006 | 3.890 | 4.190 | 3.880 | 4.140 | 3,921,265 | +0.26(+6.70%) |
Aug 24, 2006 | 3.960 | 4.020 | 3.800 | 3.880 | 2,444,814 | -0.07(-1.77%) |
Aug 23, 2006 | 3.630 | 3.950 | 3.630 | 3.950 | 1,637,963 | +0.28(+7.63%) |
Aug 22, 2006 | 3.650 | 3.700 | 3.640 | 3.670 | 424,799 | +0.01(+0.27%) |
Aug 21, 2006 | 3.730 | 3.780 | 3.630 | 3.660 | 485,688 | -0.07(-1.88%) |
Aug 18, 2006 | 3.780 | 3.780 | 3.680 | 3.730 | 686,330 | -0.02(-0.53%) |
Aug 17, 2006 | 3.750 | 3.790 | 3.650 | 3.750 | 925,058 | +0.00(+0.00%) |
Aug 16, 2006 | 3.620 | 3.760 | 3.550 | 3.750 | 1,005,775 | +0.15(+4.17%) |
Aug 15, 2006 | 3.590 | 3.650 | 3.550 | 3.600 | 734,779 | +0.01(+0.28%) |
Aug 14, 2006 | 3.570 | 3.620 | 3.540 | 3.590 | 341,835 | +0.04(+1.13%) |
Aug 11, 2006 | 3.720 | 3.720 | 3.510 | 3.550 | 623,647 | -0.15(-4.05%) |
Aug 10, 2006 | 3.650 | 3.740 | 3.650 | 3.700 | 435,483 | -0.02(-0.54%) |
Aug 09, 2006 | 3.720 | 3.750 | 3.670 | 3.720 | 813,693 | +0.05(+1.36%) |
Aug 08, 2006 | 3.690 | 3.690 | 3.630 | 3.670 | 794,923 | +0.09(+2.51%) |
Aug 07, 2006 | 3.660 | 3.690 | 3.560 | 3.580 | 764,253 | +0.00(+0.00%) |
Aug 04, 2006 | 3.660 | 3.690 | 3.560 | 3.580 | 764,253 | +0.04(+1.13%) |
Aug 03, 2006 | 3.650 | 3.730 | 3.510 | 3.540 | 1,036,091 | -0.11(-3.01%) |
Aug 02, 2006 | 3.840 | 3.900 | 3.600 | 3.650 | 2,074,729 | -0.14(-3.69%) |
Aug 01, 2006 | 3.650 | 3.800 | 3.650 | 3.790 | 606,518 | +0.13(+3.55%) |
Jul 31, 2006 | 3.660 | 3.770 | 3.550 | 3.660 | 1,575,724 | -0.06(-1.61%) |
Jul 28, 2006 | 3.940 | 3.940 | 3.680 | 3.720 | 2,213,503 | -0.24(-6.06%) |
Jul 27, 2006 | 4.150 | 4.270 | 3.880 | 3.960 | 3,848,962 | -0.04(-1.00%) |
Jul 26, 2006 | 3.600 | 4.020 | 3.390 | 4.000 | 4,683,476 | +0.43(+12.04%) |
Jul 25, 2006 | 3.400 | 3.590 | 3.360 | 3.570 | 2,767,075 | +0.22(+6.57%) |
Jul 24, 2006 | 3.500 | 3.520 | 3.330 | 3.350 | 1,450,877 | -0.15(-4.29%) |
Jul 21, 2006 | 3.740 | 3.740 | 3.430 | 3.500 | 1,407,227 | -0.14(-3.85%) |
Jul 20, 2006 | 3.730 | 3.800 | 3.630 | 3.640 | 2,127,539 | -0.06(-1.62%) |
Jul 19, 2006 | 3.700 | 4.030 | 3.630 | 3.700 | 2,311,684 | +0.04(+1.09%) |
Jul 18, 2006 | 3.610 | 3.880 | 3.350 | 3.660 | 4,444,194 | -0.14(-3.68%) |
Jul 17, 2006 | 4.000 | 4.130 | 3.760 | 3.800 | 1,699,689 | -0.25(-6.17%) |
Jul 14, 2006 | 4.020 | 4.170 | 4.010 | 4.050 | 2,135,605 | +0.11(+2.79%) |
Jul 13, 2006 | 4.380 | 4.380 | 3.880 | 3.940 | 3,388,497 | -0.33(-7.73%) |
Jul 12, 2006 | 4.400 | 4.460 | 4.210 | 4.270 | 1,674,493 | -0.13(-2.95%) |
Jul 11, 2006 | 4.770 | 4.870 | 4.370 | 4.400 | 3,201,750 | -0.20(-4.35%) |
Jul 10, 2006 | 4.790 | 4.880 | 4.560 | 4.600 | 1,002,881 | -0.16(-3.36%) |
Jul 07, 2006 | 4.530 | 4.950 | 4.530 | 4.760 | 4,247,475 | +0.26(+5.78%) |
Jul 06, 2006 | 4.250 | 4.500 | 4.240 | 4.500 | 1,948,493 | +0.34(+8.17%) |
Jul 05, 2006 | 4.150 | 4.220 | 3.960 | 4.160 | 1,063,515 | +0.32(+8.33%) |