Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.384 | 3.418 | 3.377 | 3.390 | 2,347,053 | +0.01(+0.37%) |
Sep 28, 2006 | 3.377 | 3.380 | 3.324 | 3.377 | 1,015,470 | +0.00(+0.07%) |
Sep 27, 2006 | 3.360 | 3.427 | 3.352 | 3.375 | 768,607 | +0.00(+0.07%) |
Sep 26, 2006 | 3.379 | 3.427 | 3.350 | 3.372 | 1,111,150 | -0.01(-0.19%) |
Sep 25, 2006 | 3.370 | 3.399 | 3.340 | 3.379 | 786,051 | +0.03(+0.83%) |
Sep 22, 2006 | 3.374 | 3.384 | 3.311 | 3.351 | 860,586 | -0.03(-0.86%) |
Sep 21, 2006 | 3.425 | 3.444 | 3.370 | 3.380 | 894,946 | -0.05(-1.33%) |
Sep 20, 2006 | 3.393 | 3.453 | 3.386 | 3.425 | 776,536 | +0.06(+1.68%) |
Sep 19, 2006 | 3.404 | 3.404 | 3.289 | 3.369 | 1,687,869 | -0.04(-1.29%) |
Sep 18, 2006 | 3.447 | 3.454 | 3.393 | 3.413 | 1,013,356 | -0.03(-0.88%) |
Sep 15, 2006 | 3.418 | 3.474 | 3.405 | 3.443 | 2,267,232 | +0.06(+1.68%) |
Sep 14, 2006 | 3.430 | 3.445 | 3.366 | 3.386 | 978,467 | -0.06(-1.83%) |
Sep 13, 2006 | 3.439 | 3.462 | 3.400 | 3.449 | 584,120 | +0.01(+0.26%) |
Sep 12, 2006 | 3.361 | 3.463 | 3.342 | 3.440 | 1,523,999 | +0.10(+2.98%) |
Sep 11, 2006 | 3.273 | 3.365 | 3.269 | 3.341 | 843,670 | +0.05(+1.57%) |
Sep 08, 2006 | 3.334 | 3.334 | 3.258 | 3.289 | 2,363,440 | -0.05(-1.36%) |
Sep 07, 2006 | 3.391 | 3.415 | 3.324 | 3.334 | 1,413,518 | -0.07(-2.11%) |
Sep 06, 2006 | 3.451 | 3.463 | 3.400 | 3.406 | 1,341,098 | -0.09(-2.46%) |
Sep 05, 2006 | 3.493 | 3.519 | 3.464 | 3.492 | 976,881 | -0.01(-0.22%) |
Sep 01, 2006 | 3.443 | 3.521 | 3.435 | 3.500 | 1,140,224 | +0.08(+2.21%) |
Aug 31, 2006 | 3.452 | 3.453 | 3.403 | 3.424 | 1,050,359 | -0.01(-0.37%) |
Aug 30, 2006 | 3.416 | 3.452 | 3.385 | 3.437 | 1,207,358 | +0.03(+0.93%) |
Aug 29, 2006 | 3.361 | 3.409 | 3.346 | 3.405 | 760,149 | +0.05(+1.50%) |
Aug 28, 2006 | 3.348 | 3.381 | 3.324 | 3.355 | 853,714 | +0.01(+0.19%) |
Aug 25, 2006 | 3.328 | 3.361 | 3.326 | 3.348 | 828,340 | +0.00(+0.08%) |
Aug 24, 2006 | 3.374 | 3.380 | 3.314 | 3.346 | 1,148,153 | -0.03(-0.93%) |
Aug 23, 2006 | 3.411 | 3.420 | 3.329 | 3.377 | 1,541,971 | -0.03(-0.74%) |
Aug 22, 2006 | 3.361 | 3.423 | 3.357 | 3.403 | 2,998,308 | +0.03(+0.86%) |
Aug 21, 2006 | 3.393 | 3.418 | 3.342 | 3.374 | 2,131,378 | -0.04(-1.22%) |
Aug 18, 2006 | 3.418 | 3.448 | 3.370 | 3.415 | 1,904,602 | +0.01(+0.33%) |
Aug 17, 2006 | 3.556 | 3.570 | 3.369 | 3.404 | 4,171,834 | -0.21(-5.83%) |
Aug 16, 2006 | 3.608 | 3.622 | 3.583 | 3.614 | 635,396 | +0.03(+0.95%) |
Aug 15, 2006 | 3.567 | 3.591 | 3.530 | 3.580 | 662,884 | +0.06(+1.61%) |
Aug 14, 2006 | 3.550 | 3.588 | 3.509 | 3.524 | 728,432 | -0.00(-0.04%) |
Aug 11, 2006 | 3.556 | 3.558 | 3.498 | 3.525 | 470,467 | -0.05(-1.48%) |
Aug 10, 2006 | 3.472 | 3.592 | 3.457 | 3.578 | 861,643 | +0.07(+2.12%) |
Aug 09, 2006 | 3.554 | 3.578 | 3.500 | 3.503 | 751,691 | -0.02(-0.54%) |
Aug 08, 2006 | 3.534 | 3.577 | 3.496 | 3.522 | 856,886 | -0.01(-0.25%) |
Aug 07, 2006 | 3.544 | 3.553 | 3.492 | 3.531 | 667,641 | -0.04(-1.09%) |
Aug 04, 2006 | 3.632 | 3.640 | 3.531 | 3.570 | 823,583 | -0.03(-0.77%) |
Aug 03, 2006 | 3.578 | 3.633 | 3.553 | 3.598 | 745,876 | -0.01(-0.31%) |
Aug 02, 2006 | 3.594 | 3.637 | 3.591 | 3.609 | 777,065 | +0.04(+1.10%) |
Aug 01, 2006 | 3.569 | 3.591 | 3.512 | 3.570 | 789,751 | -0.02(-0.60%) |
Jul 31, 2006 | 3.575 | 3.601 | 3.539 | 3.592 | 997,497 | -0.01(-0.21%) |
Jul 28, 2006 | 3.535 | 3.609 | 3.529 | 3.599 | 769,664 | +0.07(+2.04%) |
Jul 27, 2006 | 3.594 | 3.616 | 3.522 | 3.527 | 678,213 | -0.05(-1.34%) |
Jul 26, 2006 | 3.631 | 3.638 | 3.558 | 3.575 | 632,224 | -0.06(-1.53%) |
Jul 25, 2006 | 3.608 | 3.664 | 3.574 | 3.631 | 1,023,928 | +0.03(+0.91%) |
Jul 24, 2006 | 3.570 | 3.609 | 3.550 | 3.598 | 1,160,840 | +0.03(+0.78%) |
Jul 21, 2006 | 3.598 | 3.625 | 3.546 | 3.570 | 1,789,364 | -0.03(-0.77%) |
Jul 20, 2006 | 3.645 | 3.665 | 3.577 | 3.598 | 1,615,449 | -0.03(-0.83%) |
Jul 19, 2006 | 3.525 | 3.657 | 3.538 | 3.628 | 2,911,086 | +0.10(+2.93%) |
Jul 18, 2006 | 3.487 | 3.551 | 3.453 | 3.525 | 1,613,335 | +0.04(+1.01%) |
Jul 17, 2006 | 3.487 | 3.516 | 3.424 | 3.490 | 1,040,315 | -0.01(-0.29%) |
Jul 14, 2006 | 3.534 | 3.572 | 3.493 | 3.500 | 1,626,550 | -0.03(-0.89%) |
Jul 13, 2006 | 3.531 | 3.554 | 3.480 | 3.531 | 2,095,961 | -0.01(-0.28%) |
Jul 12, 2006 | 3.558 | 3.580 | 3.514 | 3.541 | 1,611,749 | -0.03(-0.85%) |
Jul 11, 2006 | 3.490 | 3.580 | 3.481 | 3.572 | 1,473,780 | +0.07(+1.98%) |
Jul 10, 2006 | 3.495 | 3.563 | 3.485 | 3.502 | 1,155,553 | +0.02(+0.58%) |
Jul 07, 2006 | 3.538 | 3.554 | 3.472 | 3.482 | 2,298,949 | -0.08(-2.27%) |
Jul 06, 2006 | 3.622 | 3.645 | 3.546 | 3.563 | 925,077 | +0.00(+0.11%) |
Jul 05, 2006 | 3.607 | 3.616 | 3.549 | 3.559 | 1,130,708 | -0.08(-2.18%) |