Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.809 | 3.821 | 3.744 | 3.745 | 473,962 | -0.06(-1.49%) |
Oct 30, 2006 | 3.794 | 3.860 | 3.744 | 3.802 | 91,865 | +0.04(+1.08%) |
Oct 27, 2006 | 3.847 | 3.863 | 3.749 | 3.761 | 115,083 | -0.09(-2.32%) |
Oct 26, 2006 | 3.878 | 3.880 | 3.820 | 3.850 | 63,094 | -0.02(-0.44%) |
Oct 25, 2006 | 3.903 | 3.952 | 3.842 | 3.867 | 266,004 | -0.02(-0.41%) |
Oct 24, 2006 | 3.811 | 3.888 | 3.811 | 3.883 | 292,756 | +0.06(+1.55%) |
Oct 23, 2006 | 3.791 | 3.857 | 3.791 | 3.824 | 233,195 | +0.04(+1.13%) |
Oct 20, 2006 | 3.840 | 3.842 | 3.753 | 3.781 | 110,036 | -0.06(-1.52%) |
Oct 19, 2006 | 3.859 | 3.888 | 3.781 | 3.840 | 93,884 | +0.00(+0.00%) |
Oct 18, 2006 | 3.873 | 3.947 | 3.824 | 3.840 | 274,080 | -0.01(-0.21%) |
Oct 17, 2006 | 3.700 | 3.853 | 3.685 | 3.847 | 1,032,219 | +0.17(+4.55%) |
Oct 16, 2006 | 3.685 | 3.715 | 3.663 | 3.680 | 251,366 | +0.01(+0.41%) |
Oct 13, 2006 | 3.714 | 3.720 | 3.606 | 3.665 | 330,613 | -0.05(-1.31%) |
Oct 12, 2006 | 3.712 | 3.720 | 3.691 | 3.714 | 142,340 | +0.00(+0.08%) |
Oct 11, 2006 | 3.749 | 3.760 | 3.683 | 3.711 | 205,939 | -0.06(-1.55%) |
Oct 10, 2006 | 3.814 | 3.863 | 3.760 | 3.769 | 295,785 | -0.07(-1.81%) |
Oct 09, 2006 | 3.649 | 3.894 | 3.649 | 3.839 | 458,820 | +0.19(+5.18%) |
Oct 06, 2006 | 3.616 | 3.692 | 3.616 | 3.649 | 89,341 | +0.02(+0.52%) |
Oct 05, 2006 | 3.617 | 3.660 | 3.546 | 3.630 | 204,929 | +0.00(+0.00%) |
Oct 04, 2006 | 3.670 | 3.677 | 3.591 | 3.630 | 130,730 | -0.03(-0.73%) |
Oct 03, 2006 | 3.616 | 3.722 | 3.566 | 3.657 | 429,544 | +0.02(+0.60%) |
Oct 02, 2006 | 3.635 | 3.749 | 3.592 | 3.635 | 718,768 | +0.02(+0.55%) |
Sep 29, 2006 | 3.517 | 3.802 | 3.517 | 3.616 | 1,473,878 | +0.45(+14.24%) |
Sep 28, 2006 | 2.987 | 3.180 | 2.987 | 3.165 | 183,730 | +0.20(+6.71%) |
Sep 27, 2006 | 3.000 | 3.000 | 2.961 | 2.966 | 35,332 | -0.02(-0.66%) |
Sep 26, 2006 | 3.031 | 3.056 | 2.944 | 2.986 | 120,131 | -0.06(-1.98%) |
Sep 25, 2006 | 3.122 | 3.122 | 3.046 | 3.046 | 17,666 | -0.07(-2.13%) |
Sep 22, 2006 | 3.170 | 3.170 | 3.105 | 3.112 | 43,913 | -0.06(-1.81%) |
Sep 21, 2006 | 3.219 | 3.219 | 3.142 | 3.170 | 35,332 | -0.06(-1.99%) |
Sep 20, 2006 | 3.244 | 3.260 | 3.219 | 3.234 | 39,370 | +0.01(+0.46%) |
Sep 19, 2006 | 3.139 | 3.269 | 3.139 | 3.219 | 51,989 | +0.07(+2.23%) |
Sep 18, 2006 | 3.154 | 3.203 | 3.089 | 3.149 | 67,636 | -0.00(-0.03%) |
Sep 15, 2006 | 3.142 | 3.251 | 3.140 | 3.150 | 120,131 | +0.00(+0.16%) |
Sep 14, 2006 | 3.086 | 3.161 | 3.085 | 3.145 | 30,285 | +0.06(+1.93%) |
Sep 13, 2006 | 3.005 | 3.086 | 3.005 | 3.086 | 39,875 | +0.08(+2.81%) |
Sep 12, 2006 | 2.957 | 3.006 | 2.952 | 3.001 | 52,999 | +0.04(+1.27%) |
Sep 11, 2006 | 3.021 | 3.036 | 2.884 | 2.964 | 180,196 | -0.13(-4.19%) |
Sep 08, 2006 | 3.127 | 3.158 | 3.030 | 3.094 | 45,427 | -0.04(-1.30%) |
Sep 07, 2006 | 3.170 | 3.170 | 3.058 | 3.134 | 85,807 | -0.04(-1.31%) |
Sep 06, 2006 | 3.234 | 3.259 | 3.155 | 3.176 | 125,178 | -0.03(-1.05%) |
Sep 05, 2006 | 2.987 | 3.284 | 2.973 | 3.209 | 301,842 | +0.22(+7.28%) |
Sep 01, 2006 | 3.031 | 3.031 | 2.974 | 2.992 | 47,951 | -0.05(-1.79%) |
Aug 31, 2006 | 3.209 | 3.219 | 2.950 | 3.046 | 403,297 | -0.16(-5.09%) |
Aug 30, 2006 | 3.117 | 3.218 | 3.117 | 3.209 | 81,265 | +0.08(+2.47%) |
Aug 29, 2006 | 3.080 | 3.165 | 3.055 | 3.132 | 128,711 | +0.04(+1.22%) |
Aug 28, 2006 | 2.962 | 3.106 | 2.952 | 3.095 | 90,855 | +0.11(+3.82%) |
Aug 25, 2006 | 2.873 | 3.037 | 2.824 | 2.981 | 217,548 | +0.09(+2.98%) |
Aug 24, 2006 | 3.031 | 3.031 | 2.824 | 2.894 | 331,622 | -0.15(-4.88%) |
Aug 23, 2006 | 3.134 | 3.165 | 2.986 | 3.043 | 147,892 | -0.08(-2.60%) |
Aug 22, 2006 | 3.101 | 3.144 | 3.101 | 3.124 | 91,360 | +0.02(+0.61%) |
Aug 21, 2006 | 3.149 | 3.152 | 3.046 | 3.105 | 158,492 | -0.03(-1.01%) |
Aug 18, 2006 | 3.113 | 3.145 | 3.032 | 3.137 | 217,043 | +0.05(+1.57%) |
Aug 17, 2006 | 3.163 | 3.163 | 2.984 | 3.089 | 389,164 | -0.07(-2.32%) |
Aug 16, 2006 | 3.165 | 3.202 | 3.135 | 3.162 | 151,930 | -0.00(-0.09%) |
Aug 15, 2006 | 3.110 | 3.237 | 3.110 | 3.165 | 163,035 | +0.06(+2.08%) |
Aug 14, 2006 | 3.049 | 3.160 | 3.039 | 3.101 | 177,168 | +0.06(+2.02%) |
Aug 11, 2006 | 3.016 | 3.102 | 2.992 | 3.039 | 255,909 | +0.02(+0.59%) |
Aug 10, 2006 | 3.105 | 3.132 | 2.992 | 3.021 | 186,253 | -0.10(-3.27%) |
Aug 09, 2006 | 3.120 | 3.166 | 3.106 | 3.123 | 101,455 | +0.03(+0.93%) |
Aug 08, 2006 | 3.031 | 3.160 | 3.031 | 3.095 | 155,968 | +0.07(+2.43%) |
Aug 07, 2006 | 3.056 | 3.067 | 2.972 | 3.021 | 193,825 | -0.05(-1.61%) |
Aug 04, 2006 | 3.026 | 3.110 | 3.026 | 3.071 | 141,835 | +0.05(+1.54%) |
Aug 03, 2006 | 3.071 | 3.071 | 3.006 | 3.024 | 69,655 | -0.04(-1.17%) |
Aug 02, 2006 | 2.986 | 3.071 | 2.986 | 3.060 | 236,729 | +0.10(+3.21%) |