Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.388 | 3.422 | 3.381 | 3.394 | 2,344,300 | +0.01(+0.37%) |
Sep 28, 2006 | 3.381 | 3.384 | 3.328 | 3.381 | 1,014,279 | +0.00(+0.07%) |
Sep 27, 2006 | 3.364 | 3.431 | 3.356 | 3.379 | 767,705 | +0.00(+0.07%) |
Sep 26, 2006 | 3.383 | 3.431 | 3.354 | 3.376 | 1,109,846 | -0.01(-0.19%) |
Sep 25, 2006 | 3.374 | 3.403 | 3.343 | 3.383 | 785,129 | +0.03(+0.83%) |
Sep 22, 2006 | 3.378 | 3.388 | 3.314 | 3.355 | 859,577 | -0.03(-0.86%) |
Sep 21, 2006 | 3.429 | 3.448 | 3.374 | 3.384 | 893,896 | -0.05(-1.33%) |
Sep 20, 2006 | 3.396 | 3.457 | 3.390 | 3.429 | 775,625 | +0.06(+1.68%) |
Sep 19, 2006 | 3.408 | 3.408 | 3.293 | 3.373 | 1,685,890 | -0.04(-1.29%) |
Sep 18, 2006 | 3.451 | 3.458 | 3.396 | 3.417 | 1,012,167 | -0.03(-0.88%) |
Sep 15, 2006 | 3.422 | 3.479 | 3.409 | 3.447 | 2,264,573 | +0.06(+1.68%) |
Sep 14, 2006 | 3.434 | 3.450 | 3.370 | 3.390 | 977,320 | -0.06(-1.83%) |
Sep 13, 2006 | 3.443 | 3.466 | 3.404 | 3.453 | 583,435 | +0.01(+0.26%) |
Sep 12, 2006 | 3.365 | 3.467 | 3.346 | 3.444 | 1,522,211 | +0.10(+2.98%) |
Sep 11, 2006 | 3.277 | 3.369 | 3.273 | 3.345 | 842,681 | +0.05(+1.57%) |
Sep 08, 2006 | 3.338 | 3.338 | 3.261 | 3.293 | 2,360,668 | -0.05(-1.36%) |
Sep 07, 2006 | 3.395 | 3.419 | 3.328 | 3.338 | 1,411,860 | -0.07(-2.11%) |
Sep 06, 2006 | 3.455 | 3.467 | 3.404 | 3.410 | 1,339,525 | -0.09(-2.46%) |
Sep 05, 2006 | 3.498 | 3.523 | 3.468 | 3.496 | 975,736 | -0.01(-0.22%) |
Sep 01, 2006 | 3.447 | 3.525 | 3.439 | 3.504 | 1,138,886 | +0.08(+2.21%) |
Aug 31, 2006 | 3.456 | 3.457 | 3.407 | 3.428 | 1,049,127 | -0.01(-0.37%) |
Aug 30, 2006 | 3.420 | 3.456 | 3.389 | 3.441 | 1,205,942 | +0.03(+0.93%) |
Aug 29, 2006 | 3.365 | 3.413 | 3.350 | 3.409 | 759,257 | +0.05(+1.50%) |
Aug 28, 2006 | 3.352 | 3.385 | 3.328 | 3.359 | 852,713 | +0.01(+0.19%) |
Aug 25, 2006 | 3.332 | 3.365 | 3.330 | 3.352 | 827,369 | +0.00(+0.08%) |
Aug 24, 2006 | 3.378 | 3.384 | 3.318 | 3.350 | 1,146,806 | -0.03(-0.93%) |
Aug 23, 2006 | 3.415 | 3.424 | 3.333 | 3.381 | 1,540,163 | -0.03(-0.74%) |
Aug 22, 2006 | 3.365 | 3.427 | 3.361 | 3.407 | 2,994,791 | +0.03(+0.86%) |
Aug 21, 2006 | 3.396 | 3.422 | 3.346 | 3.378 | 2,128,878 | -0.04(-1.22%) |
Aug 18, 2006 | 3.422 | 3.452 | 3.374 | 3.419 | 1,902,368 | +0.01(+0.33%) |
Aug 17, 2006 | 3.561 | 3.575 | 3.373 | 3.408 | 4,166,942 | -0.21(-5.83%) |
Aug 16, 2006 | 3.612 | 3.626 | 3.587 | 3.619 | 634,650 | +0.03(+0.95%) |
Aug 15, 2006 | 3.571 | 3.595 | 3.534 | 3.585 | 662,106 | +0.06(+1.61%) |
Aug 14, 2006 | 3.554 | 3.592 | 3.513 | 3.528 | 727,578 | -0.00(-0.04%) |
Aug 11, 2006 | 3.561 | 3.562 | 3.503 | 3.529 | 469,916 | -0.05(-1.48%) |
Aug 10, 2006 | 3.476 | 3.596 | 3.461 | 3.582 | 860,632 | +0.07(+2.12%) |
Aug 09, 2006 | 3.558 | 3.582 | 3.504 | 3.508 | 750,809 | -0.02(-0.54%) |
Aug 08, 2006 | 3.538 | 3.581 | 3.500 | 3.527 | 855,881 | -0.01(-0.25%) |
Aug 07, 2006 | 3.548 | 3.557 | 3.496 | 3.535 | 666,858 | -0.04(-1.09%) |
Aug 04, 2006 | 3.636 | 3.644 | 3.535 | 3.575 | 822,617 | -0.03(-0.77%) |
Aug 03, 2006 | 3.582 | 3.638 | 3.557 | 3.602 | 745,001 | -0.01(-0.31%) |
Aug 02, 2006 | 3.599 | 3.641 | 3.595 | 3.614 | 776,153 | +0.04(+1.10%) |
Aug 01, 2006 | 3.573 | 3.595 | 3.516 | 3.575 | 788,825 | -0.02(-0.60%) |
Jul 31, 2006 | 3.580 | 3.605 | 3.543 | 3.596 | 996,327 | -0.01(-0.21%) |
Jul 28, 2006 | 3.539 | 3.614 | 3.533 | 3.604 | 768,761 | +0.07(+2.04%) |
Jul 27, 2006 | 3.599 | 3.620 | 3.527 | 3.532 | 677,418 | -0.05(-1.34%) |
Jul 26, 2006 | 3.635 | 3.643 | 3.562 | 3.580 | 631,482 | -0.06(-1.53%) |
Jul 25, 2006 | 3.612 | 3.668 | 3.578 | 3.635 | 1,022,727 | +0.03(+0.91%) |
Jul 24, 2006 | 3.575 | 3.614 | 3.554 | 3.602 | 1,159,478 | +0.03(+0.78%) |
Jul 21, 2006 | 3.602 | 3.629 | 3.551 | 3.575 | 1,787,265 | -0.03(-0.77%) |
Jul 20, 2006 | 3.649 | 3.669 | 3.581 | 3.602 | 1,613,554 | -0.03(-0.83%) |
Jul 19, 2006 | 3.529 | 3.662 | 3.542 | 3.633 | 2,907,672 | +0.10(+2.93%) |
Jul 18, 2006 | 3.491 | 3.556 | 3.457 | 3.529 | 1,611,442 | +0.04(+1.01%) |
Jul 17, 2006 | 3.491 | 3.520 | 3.428 | 3.494 | 1,039,095 | -0.01(-0.29%) |
Jul 14, 2006 | 3.538 | 3.576 | 3.498 | 3.504 | 1,624,642 | -0.03(-0.89%) |
Jul 13, 2006 | 3.535 | 3.558 | 3.484 | 3.535 | 2,093,502 | -0.01(-0.28%) |
Jul 12, 2006 | 3.562 | 3.585 | 3.518 | 3.545 | 1,609,858 | -0.03(-0.85%) |
Jul 11, 2006 | 3.494 | 3.585 | 3.485 | 3.576 | 1,472,052 | +0.07(+1.98%) |
Jul 10, 2006 | 3.499 | 3.567 | 3.489 | 3.506 | 1,154,198 | +0.02(+0.58%) |
Jul 07, 2006 | 3.542 | 3.558 | 3.476 | 3.486 | 2,296,253 | -0.08(-2.26%) |
Jul 06, 2006 | 3.626 | 3.649 | 3.551 | 3.567 | 923,992 | +0.00(+0.11%) |
Jul 05, 2006 | 3.611 | 3.620 | 3.553 | 3.563 | 1,129,382 | -0.08(-2.18%) |