Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.885 | 3.937 | 3.876 | 3.894 | 561,254 | +0.02(+0.45%) |
Sep 28, 2006 | 3.946 | 3.946 | 3.876 | 3.876 | 532,022 | -0.06(-1.62%) |
Sep 27, 2006 | 3.940 | 3.981 | 3.934 | 3.940 | 1,017,961 | +0.01(+0.15%) |
Sep 26, 2006 | 3.972 | 3.987 | 3.914 | 3.934 | 718,763 | +0.01(+0.15%) |
Sep 25, 2006 | 3.905 | 3.946 | 3.870 | 3.928 | 571,915 | +0.02(+0.52%) |
Sep 22, 2006 | 3.934 | 3.946 | 3.870 | 3.908 | 662,706 | -0.04(-1.03%) |
Sep 21, 2006 | 3.975 | 4.016 | 3.896 | 3.949 | 988,041 | -0.02(-0.59%) |
Sep 20, 2006 | 3.896 | 4.051 | 3.894 | 3.972 | 2,717,544 | +0.08(+2.02%) |
Sep 19, 2006 | 3.879 | 3.949 | 3.850 | 3.894 | 1,195,760 | +0.02(+0.60%) |
Sep 18, 2006 | 3.856 | 3.894 | 3.841 | 3.870 | 1,138,328 | +0.01(+0.15%) |
Sep 15, 2006 | 3.856 | 3.937 | 3.800 | 3.864 | 1,552,047 | +0.04(+1.14%) |
Sep 14, 2006 | 3.917 | 3.923 | 3.792 | 3.821 | 696,409 | -0.09(-2.38%) |
Sep 13, 2006 | 3.920 | 3.946 | 3.870 | 3.914 | 900,345 | +0.04(+1.13%) |
Sep 12, 2006 | 3.830 | 3.952 | 3.783 | 3.870 | 1,144,862 | +0.01(+0.23%) |
Sep 11, 2006 | 3.841 | 3.899 | 3.815 | 3.862 | 1,068,859 | +0.05(+1.37%) |
Sep 08, 2006 | 3.789 | 3.867 | 3.786 | 3.809 | 948,492 | +0.03(+0.77%) |
Sep 07, 2006 | 3.847 | 3.861 | 3.780 | 3.780 | 587,391 | -0.07(-1.74%) |
Sep 06, 2006 | 3.896 | 3.925 | 3.838 | 3.847 | 614,215 | -0.04(-1.05%) |
Sep 05, 2006 | 3.867 | 3.917 | 3.859 | 3.888 | 593,237 | +0.05(+1.29%) |
Sep 01, 2006 | 3.899 | 3.902 | 3.809 | 3.838 | 647,574 | -0.06(-1.42%) |
Aug 31, 2006 | 3.882 | 3.981 | 3.867 | 3.894 | 1,370,464 | +0.03(+0.83%) |
Aug 30, 2006 | 3.780 | 3.876 | 3.751 | 3.862 | 1,088,118 | +0.08(+2.15%) |
Aug 29, 2006 | 3.722 | 3.838 | 3.702 | 3.780 | 1,037,563 | +0.06(+1.64%) |
Aug 28, 2006 | 3.687 | 3.719 | 3.626 | 3.719 | 1,404,511 | +0.09(+2.57%) |
Aug 25, 2006 | 3.617 | 3.699 | 3.600 | 3.626 | 1,412,421 | +0.01(+0.32%) |
Aug 24, 2006 | 3.585 | 3.620 | 3.565 | 3.614 | 1,144,174 | +0.05(+1.39%) |
Aug 23, 2006 | 3.547 | 3.620 | 3.547 | 3.565 | 1,046,849 | +0.02(+0.57%) |
Aug 22, 2006 | 3.484 | 3.562 | 3.484 | 3.545 | 1,008,675 | +0.07(+2.09%) |
Aug 21, 2006 | 3.446 | 3.512 | 3.428 | 3.472 | 1,151,396 | +0.03(+0.76%) |
Aug 18, 2006 | 3.446 | 3.466 | 3.422 | 3.446 | 877,991 | +0.00(+0.00%) |
Aug 17, 2006 | 3.425 | 3.466 | 3.417 | 3.446 | 789,951 | +0.03(+0.85%) |
Aug 16, 2006 | 3.486 | 3.486 | 3.408 | 3.417 | 778,258 | -0.04(-1.18%) |
Aug 15, 2006 | 3.460 | 3.475 | 3.434 | 3.457 | 1,359,115 | +0.01(+0.42%) |
Aug 14, 2006 | 3.513 | 3.513 | 3.402 | 3.443 | 991,136 | -0.07(-1.99%) |
Aug 11, 2006 | 3.574 | 3.577 | 3.504 | 3.513 | 595,301 | -0.06(-1.63%) |
Aug 10, 2006 | 3.504 | 3.600 | 3.484 | 3.571 | 1,096,027 | +0.01(+0.24%) |
Aug 09, 2006 | 3.577 | 3.585 | 3.536 | 3.562 | 735,614 | +0.04(+1.24%) |
Aug 08, 2006 | 3.577 | 3.582 | 3.504 | 3.518 | 979,443 | -0.06(-1.55%) |
Aug 07, 2006 | 3.577 | 3.626 | 3.553 | 3.574 | 1,288,271 | +0.01(+0.33%) |
Aug 04, 2006 | 3.577 | 3.579 | 3.539 | 3.562 | 759,344 | +0.00(+0.00%) |
Aug 03, 2006 | 3.562 | 3.577 | 3.550 | 3.562 | 675,087 | +0.00(+0.00%) |
Aug 02, 2006 | 3.562 | 3.577 | 3.550 | 3.562 | 467,024 | +0.01(+0.41%) |
Aug 01, 2006 | 3.568 | 3.571 | 3.504 | 3.547 | 803,707 | +0.00(+0.00%) |
Jul 31, 2006 | 3.577 | 3.579 | 3.542 | 3.547 | 826,405 | -0.00(-0.08%) |
Jul 28, 2006 | 3.489 | 3.571 | 3.489 | 3.550 | 671,648 | +0.07(+2.09%) |
Jul 27, 2006 | 3.568 | 3.577 | 3.475 | 3.478 | 777,571 | -0.07(-1.97%) |
Jul 26, 2006 | 3.614 | 3.617 | 3.538 | 3.547 | 924,075 | -0.06(-1.61%) |
Jul 25, 2006 | 3.620 | 3.632 | 3.562 | 3.606 | 882,118 | +0.00(+0.00%) |
Jul 24, 2006 | 3.495 | 3.626 | 3.533 | 3.606 | 949,867 | +0.11(+3.25%) |
Jul 21, 2006 | 3.545 | 3.562 | 3.492 | 3.492 | 930,265 | -0.05(-1.40%) |
Jul 20, 2006 | 3.577 | 3.591 | 3.504 | 3.542 | 824,686 | -0.02(-0.57%) |
Jul 19, 2006 | 3.507 | 3.562 | 3.489 | 3.562 | 1,414,828 | +0.06(+1.66%) |
Jul 18, 2006 | 3.469 | 3.518 | 3.460 | 3.504 | 1,081,240 | +0.03(+0.84%) |
Jul 17, 2006 | 3.367 | 3.495 | 3.359 | 3.475 | 745,931 | +0.12(+3.64%) |
Jul 14, 2006 | 3.469 | 3.469 | 3.341 | 3.353 | 682,653 | -0.09(-2.70%) |
Jul 13, 2006 | 3.489 | 3.521 | 3.446 | 3.446 | 911,694 | -0.06(-1.58%) |
Jul 12, 2006 | 3.513 | 3.518 | 3.475 | 3.501 | 1,233,246 | +0.00(+0.00%) |
Jul 11, 2006 | 3.475 | 3.515 | 3.402 | 3.501 | 970,846 | +0.06(+1.60%) |
Jul 10, 2006 | 3.356 | 3.489 | 3.356 | 3.446 | 631,411 | +0.12(+3.58%) |
Jul 07, 2006 | 3.382 | 3.446 | 3.324 | 3.326 | 928,201 | -0.06(-1.72%) |
Jul 06, 2006 | 3.344 | 3.405 | 3.344 | 3.385 | 1,109,440 | +0.05(+1.57%) |
Jul 05, 2006 | 3.382 | 3.390 | 3.306 | 3.332 | 1,127,667 | -0.03(-0.78%) |