Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 1.522 | 1.528 | 1.496 | 1.499 | 633,609 | -0.02(-1.31%) |
Sep 28, 2006 | 1.518 | 1.540 | 1.502 | 1.519 | 786,614 | +0.00(+0.05%) |
Sep 27, 2006 | 1.513 | 1.531 | 1.509 | 1.518 | 707,765 | +0.00(+0.23%) |
Sep 26, 2006 | 1.491 | 1.517 | 1.484 | 1.515 | 1,271,912 | +0.02(+1.57%) |
Sep 25, 2006 | 1.474 | 1.501 | 1.468 | 1.491 | 1,117,968 | +0.02(+1.16%) |
Sep 22, 2006 | 1.477 | 1.481 | 1.452 | 1.474 | 894,562 | -0.01(-0.43%) |
Sep 21, 2006 | 1.495 | 1.506 | 1.467 | 1.481 | 1,273,789 | -0.01(-0.57%) |
Sep 20, 2006 | 1.482 | 1.509 | 1.482 | 1.489 | 3,176,496 | +0.01(+0.96%) |
Sep 19, 2006 | 1.475 | 1.488 | 1.450 | 1.475 | 1,021,284 | -0.00(-0.14%) |
Sep 18, 2006 | 1.488 | 1.494 | 1.467 | 1.477 | 1,828,550 | -0.01(-0.86%) |
Sep 15, 2006 | 1.488 | 1.495 | 1.484 | 1.490 | 2,705,278 | +0.00(+0.19%) |
Sep 14, 2006 | 1.497 | 1.501 | 1.481 | 1.487 | 1,429,610 | -0.01(-0.71%) |
Sep 13, 2006 | 1.502 | 1.506 | 1.491 | 1.498 | 692,746 | +0.00(+0.00%) |
Sep 12, 2006 | 1.470 | 1.508 | 1.465 | 1.498 | 1,576,045 | +0.03(+2.13%) |
Sep 11, 2006 | 1.460 | 1.481 | 1.450 | 1.467 | 533,170 | +0.00(+0.15%) |
Sep 08, 2006 | 1.470 | 1.475 | 1.457 | 1.464 | 515,335 | -0.00(-0.05%) |
Sep 07, 2006 | 1.477 | 1.492 | 1.457 | 1.465 | 741,557 | -0.02(-1.10%) |
Sep 06, 2006 | 1.495 | 1.496 | 1.479 | 1.482 | 1,014,714 | -0.02(-1.65%) |
Sep 05, 2006 | 1.513 | 1.522 | 1.496 | 1.506 | 699,317 | -0.00(-0.28%) |
Sep 01, 2006 | 1.513 | 1.530 | 1.510 | 1.511 | 506,887 | +0.00(+0.14%) |
Aug 31, 2006 | 1.520 | 1.525 | 1.506 | 1.508 | 691,807 | -0.01(-0.38%) |
Aug 30, 2006 | 1.509 | 1.533 | 1.509 | 1.514 | 1,269,096 | +0.01(+0.80%) |
Aug 29, 2006 | 1.491 | 1.506 | 1.469 | 1.502 | 1,041,935 | +0.02(+1.05%) |
Aug 28, 2006 | 1.479 | 1.490 | 1.469 | 1.486 | 947,128 | +0.00(+0.14%) |
Aug 25, 2006 | 1.484 | 1.499 | 1.469 | 1.484 | 708,704 | -0.01(-0.48%) |
Aug 24, 2006 | 1.489 | 1.498 | 1.464 | 1.491 | 1,612,653 | +0.01(+0.38%) |
Aug 23, 2006 | 1.528 | 1.539 | 1.482 | 1.486 | 1,830,427 | -0.04(-2.61%) |
Aug 22, 2006 | 1.523 | 1.538 | 1.518 | 1.526 | 614,835 | -0.01(-0.46%) |
Aug 21, 2006 | 1.548 | 1.550 | 1.521 | 1.533 | 783,798 | -0.03(-1.64%) |
Aug 18, 2006 | 1.562 | 1.562 | 1.531 | 1.558 | 750,006 | -0.00(-0.23%) |
Aug 17, 2006 | 1.548 | 1.563 | 1.544 | 1.562 | 1,019,407 | +0.00(+0.14%) |
Aug 16, 2006 | 1.541 | 1.568 | 1.540 | 1.560 | 1,697,134 | +0.02(+1.57%) |
Aug 15, 2006 | 1.531 | 1.541 | 1.528 | 1.535 | 1,346,068 | +0.02(+1.55%) |
Aug 14, 2006 | 1.523 | 1.551 | 1.512 | 1.512 | 835,425 | -0.00(-0.05%) |
Aug 11, 2006 | 1.523 | 1.528 | 1.506 | 1.513 | 916,152 | -0.01(-0.98%) |
Aug 10, 2006 | 1.491 | 1.531 | 1.481 | 1.528 | 1,259,709 | +0.03(+2.04%) |
Aug 09, 2006 | 1.507 | 1.524 | 1.491 | 1.497 | 1,565,719 | -0.00(-0.28%) |
Aug 08, 2006 | 1.531 | 1.544 | 1.496 | 1.501 | 1,364,841 | -0.03(-1.67%) |
Aug 07, 2006 | 1.502 | 1.540 | 1.492 | 1.527 | 2,498,768 | +0.02(+1.51%) |
Aug 04, 2006 | 1.555 | 1.558 | 1.491 | 1.504 | 1,600,450 | -0.04(-2.40%) |
Aug 03, 2006 | 1.491 | 1.543 | 1.490 | 1.541 | 1,521,601 | +0.04(+2.89%) |
Aug 02, 2006 | 1.506 | 1.506 | 1.485 | 1.498 | 1,319,785 | -0.00(-0.09%) |
Aug 01, 2006 | 1.493 | 1.505 | 1.489 | 1.499 | 1,346,068 | -0.00(-0.10%) |
Jul 31, 2006 | 1.497 | 1.508 | 1.484 | 1.501 | 1,899,890 | -0.01(-0.47%) |
Jul 28, 2006 | 1.467 | 1.516 | 1.467 | 1.508 | 1,927,111 | +0.05(+3.36%) |
Jul 27, 2006 | 1.523 | 1.548 | 1.455 | 1.459 | 3,231,878 | -0.06(-3.70%) |
Jul 26, 2006 | 1.414 | 1.527 | 1.392 | 1.515 | 3,536,949 | +0.10(+7.13%) |
Jul 25, 2006 | 1.431 | 1.438 | 1.397 | 1.414 | 1,204,327 | -0.02(-1.09%) |
Jul 24, 2006 | 1.368 | 1.430 | 1.374 | 1.430 | 1,103,888 | +0.06(+4.52%) |
Jul 21, 2006 | 1.367 | 1.375 | 1.347 | 1.368 | 1,133,926 | -0.00(-0.36%) |
Jul 20, 2006 | 1.425 | 1.430 | 1.366 | 1.373 | 1,680,238 | -0.05(-3.30%) |
Jul 19, 2006 | 1.373 | 1.430 | 1.367 | 1.420 | 851,383 | +0.05(+3.31%) |
Jul 18, 2006 | 1.371 | 1.388 | 1.349 | 1.374 | 889,869 | +0.01(+0.78%) |
Jul 17, 2006 | 1.369 | 1.387 | 1.357 | 1.364 | 645,812 | -0.00(-0.36%) |
Jul 14, 2006 | 1.367 | 1.379 | 1.360 | 1.369 | 1,010,959 | +0.00(+0.05%) |
Jul 13, 2006 | 1.368 | 1.388 | 1.360 | 1.368 | 1,483,115 | -0.01(-0.52%) |
Jul 12, 2006 | 1.406 | 1.406 | 1.373 | 1.375 | 1,239,997 | -0.04(-2.62%) |
Jul 11, 2006 | 1.380 | 1.413 | 1.376 | 1.412 | 811,020 | +0.03(+1.90%) |
Jul 10, 2006 | 1.381 | 1.406 | 1.381 | 1.386 | 708,704 | +0.00(+0.31%) |
Jul 07, 2006 | 1.381 | 1.405 | 1.378 | 1.381 | 1,025,039 | -0.01(-0.51%) |
Jul 06, 2006 | 1.388 | 1.400 | 1.381 | 1.388 | 1,917,724 | +0.00(+0.20%) |
Jul 05, 2006 | 1.418 | 1.418 | 1.383 | 1.386 | 1,394,879 | -0.03(-2.35%) |