Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.161 | 3.202 | 3.156 | 3.187 | 884,599 | +0.03(+0.91%) |
Sep 28, 2006 | 3.118 | 3.161 | 3.118 | 3.159 | 1,489,435 | +0.02(+0.77%) |
Sep 27, 2006 | 3.091 | 3.151 | 3.070 | 3.135 | 1,378,444 | -0.01(-0.23%) |
Sep 26, 2006 | 3.060 | 3.151 | 3.060 | 3.142 | 1,220,065 | +0.06(+2.03%) |
Sep 25, 2006 | 3.055 | 3.096 | 3.007 | 3.079 | 670,931 | +0.05(+1.59%) |
Sep 22, 2006 | 3.055 | 3.094 | 3.029 | 3.031 | 776,102 | -0.06(-2.02%) |
Sep 21, 2006 | 3.115 | 3.154 | 3.079 | 3.094 | 1,285,744 | -0.01(-0.46%) |
Sep 20, 2006 | 3.043 | 3.110 | 3.043 | 3.108 | 1,093,278 | +0.10(+3.36%) |
Sep 19, 2006 | 3.084 | 3.084 | 2.983 | 3.007 | 1,245,006 | -0.05(-1.73%) |
Sep 18, 2006 | 3.074 | 3.101 | 3.041 | 3.060 | 1,089,121 | +0.04(+1.44%) |
Sep 15, 2006 | 3.007 | 3.079 | 3.007 | 3.017 | 1,893,491 | -0.05(-1.65%) |
Sep 14, 2006 | 3.007 | 3.070 | 3.007 | 3.067 | 730,376 | +0.01(+0.39%) |
Sep 13, 2006 | 2.947 | 3.055 | 2.947 | 3.055 | 1,055,865 | +0.05(+1.60%) |
Sep 12, 2006 | 2.935 | 3.007 | 2.935 | 3.007 | 793,146 | +0.05(+1.79%) |
Sep 11, 2006 | 2.959 | 2.997 | 2.923 | 2.954 | 616,891 | -0.07(-2.38%) |
Sep 08, 2006 | 2.947 | 3.031 | 2.916 | 3.026 | 758,643 | +0.03(+1.13%) |
Sep 07, 2006 | 3.021 | 3.021 | 2.952 | 2.993 | 815,178 | -0.04(-1.27%) |
Sep 06, 2006 | 3.048 | 3.086 | 3.031 | 3.031 | 1,104,086 | +0.00(+0.16%) |
Sep 05, 2006 | 3.055 | 3.079 | 3.026 | 3.026 | 845,523 | -0.03(-0.87%) |
Sep 01, 2006 | 3.050 | 3.072 | 3.033 | 3.053 | 916,607 | +0.00(+0.08%) |
Aug 31, 2006 | 3.055 | 3.113 | 3.046 | 3.050 | 976,467 | -0.06(-2.08%) |
Aug 30, 2006 | 3.036 | 3.115 | 3.036 | 3.115 | 483,869 | +0.01(+0.31%) |
Aug 29, 2006 | 3.038 | 3.110 | 3.038 | 3.106 | 1,045,057 | +0.09(+2.87%) |
Aug 28, 2006 | 3.029 | 3.058 | 3.002 | 3.019 | 620,632 | +0.03(+1.05%) |
Aug 25, 2006 | 3.012 | 3.046 | 2.988 | 2.988 | 808,526 | -0.03(-0.96%) |
Aug 24, 2006 | 3.070 | 3.086 | 2.997 | 3.017 | 920,348 | -0.03(-1.10%) |
Aug 23, 2006 | 3.113 | 3.113 | 3.046 | 3.050 | 718,321 | -0.06(-1.93%) |
Aug 22, 2006 | 3.072 | 3.125 | 3.067 | 3.110 | 696,289 | +0.04(+1.17%) |
Aug 21, 2006 | 3.084 | 3.094 | 3.043 | 3.074 | 454,354 | -0.02(-0.78%) |
Aug 18, 2006 | 3.089 | 3.098 | 3.055 | 3.098 | 342,948 | -0.00(-0.15%) |
Aug 17, 2006 | 3.110 | 3.113 | 3.079 | 3.103 | 728,713 | -0.01(-0.23%) |
Aug 16, 2006 | 3.125 | 3.125 | 3.077 | 3.110 | 1,246,253 | -0.01(-0.31%) |
Aug 15, 2006 | 3.017 | 3.127 | 3.007 | 3.120 | 1,260,387 | +0.15(+4.94%) |
Aug 14, 2006 | 2.959 | 3.031 | 2.959 | 2.973 | 775,687 | +0.02(+0.65%) |
Aug 11, 2006 | 2.971 | 2.976 | 2.949 | 2.954 | 864,645 | -0.03(-1.13%) |
Aug 10, 2006 | 3.000 | 3.036 | 2.961 | 2.988 | 1,266,207 | -0.04(-1.19%) |
Aug 09, 2006 | 2.983 | 3.043 | 2.942 | 3.024 | 1,931,735 | +0.10(+3.37%) |
Aug 08, 2006 | 2.976 | 2.995 | 2.925 | 2.925 | 595,275 | -0.04(-1.30%) |
Aug 07, 2006 | 2.983 | 3.019 | 2.932 | 2.964 | 649,731 | -0.04(-1.44%) |
Aug 04, 2006 | 3.106 | 3.106 | 2.969 | 3.007 | 1,108,243 | -0.07(-2.34%) |
Aug 03, 2006 | 3.026 | 3.079 | 2.956 | 3.079 | 949,031 | +0.05(+1.59%) |
Aug 02, 2006 | 2.937 | 3.043 | 2.937 | 3.031 | 1,115,309 | +0.13(+4.65%) |
Aug 01, 2006 | 3.005 | 3.005 | 2.896 | 2.896 | 1,042,563 | -0.10(-3.45%) |
Jul 31, 2006 | 3.005 | 3.005 | 2.932 | 3.000 | 1,011,386 | +0.02(+0.81%) |
Jul 28, 2006 | 2.937 | 3.002 | 2.899 | 2.976 | 1,028,429 | +0.04(+1.31%) |
Jul 27, 2006 | 2.959 | 3.005 | 2.937 | 2.937 | 1,339,785 | -0.02(-0.65%) |
Jul 26, 2006 | 2.863 | 2.961 | 2.829 | 2.956 | 1,214,245 | +0.12(+4.15%) |
Jul 25, 2006 | 2.860 | 2.870 | 2.800 | 2.839 | 873,375 | -0.01(-0.42%) |
Jul 24, 2006 | 2.766 | 2.851 | 2.757 | 2.851 | 1,159,373 | +0.13(+4.87%) |
Jul 21, 2006 | 2.815 | 2.815 | 2.701 | 2.718 | 975,636 | -0.06(-2.25%) |
Jul 20, 2006 | 2.930 | 2.944 | 2.781 | 2.781 | 1,547,632 | -0.11(-3.67%) |
Jul 19, 2006 | 2.762 | 2.908 | 2.751 | 2.887 | 2,563,175 | +0.04(+1.52%) |
Jul 18, 2006 | 2.822 | 2.925 | 2.815 | 2.843 | 1,319,831 | +0.00(+0.08%) |
Jul 17, 2006 | 2.831 | 2.899 | 2.827 | 2.841 | 1,411,700 | -0.05(-1.67%) |
Jul 14, 2006 | 2.899 | 2.935 | 2.860 | 2.889 | 1,344,773 | -0.06(-2.12%) |
Jul 13, 2006 | 3.007 | 3.031 | 2.920 | 2.952 | 1,514,377 | -0.11(-3.61%) |
Jul 12, 2006 | 3.101 | 3.127 | 3.058 | 3.062 | 1,395,072 | +0.07(+2.33%) |
Jul 11, 2006 | 2.935 | 2.993 | 2.928 | 2.993 | 1,268,285 | -0.03(-1.11%) |
Jul 10, 2006 | 3.127 | 3.127 | 3.007 | 3.026 | 1,373,872 | +0.01(+0.48%) |
Jul 07, 2006 | 3.053 | 3.113 | 2.995 | 3.012 | 930,325 | -0.11(-3.47%) |
Jul 06, 2006 | 3.120 | 3.151 | 3.103 | 3.120 | 531,674 | +0.04(+1.25%) |
Jul 05, 2006 | 3.175 | 3.175 | 3.026 | 3.082 | 1,325,235 | -0.09(-2.95%) |