Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.460 | 2.600 | 2.460 | 2.560 | 8,709 | +0.09(+3.64%) |
Sep 28, 2006 | 2.510 | 2.570 | 2.470 | 2.470 | 14,001 | -0.03(-1.20%) |
Sep 27, 2006 | 2.460 | 2.660 | 2.460 | 2.500 | 8,481 | +0.02(+0.81%) |
Sep 26, 2006 | 2.490 | 2.530 | 2.400 | 2.480 | 12,829 | -0.03(-1.20%) |
Sep 25, 2006 | 2.650 | 2.790 | 2.360 | 2.510 | 25,173 | -0.17(-6.34%) |
Sep 22, 2006 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 2.750 | 2.760 | 2.680 | 2.680 | 11,298 | -0.04(-1.47%) |
Sep 20, 2006 | 2.830 | 2.830 | 2.700 | 2.720 | 25,395 | -0.13(-4.56%) |
Sep 19, 2006 | 2.890 | 2.890 | 2.850 | 2.850 | 6,500 | +0.04(+1.60%) |
Sep 18, 2006 | 2.826 | 2.890 | 2.805 | 2.805 | 2,176 | +0.02(+0.54%) |
Sep 15, 2006 | 2.840 | 2.950 | 2.790 | 2.790 | 2,550 | -0.06(-2.11%) |
Sep 14, 2006 | 2.800 | 2.850 | 2.800 | 2.850 | 2,330 | +0.00(+0.00%) |
Sep 13, 2006 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 2.820 | 2.850 | 2.820 | 2.850 | 500 | +0.03(+1.19%) |
Sep 11, 2006 | 2.816 | 2.816 | 2.816 | 2.816 | 280 | +0.04(+1.31%) |
Sep 08, 2006 | 2.780 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 2.791 | 2.891 | 2.780 | 2.780 | 4,800 | -0.02(-0.74%) |
Sep 06, 2006 | 2.810 | 2.810 | 2.780 | 2.801 | 5,188 | -0.05(-1.73%) |
Sep 05, 2006 | 2.890 | 2.890 | 2.850 | 2.850 | 1,420 | -0.08(-2.73%) |
Sep 01, 2006 | 2.810 | 2.950 | 2.780 | 2.930 | 6,601 | -0.01(-0.34%) |
Aug 31, 2006 | 2.820 | 2.940 | 2.820 | 2.940 | 1,171 | +0.00(+0.00%) |
Aug 30, 2006 | 2.900 | 2.940 | 2.810 | 2.940 | 4,890 | +0.02(+0.68%) |
Aug 29, 2006 | 2.857 | 2.920 | 2.820 | 2.920 | 2,144 | +0.07(+2.46%) |
Aug 28, 2006 | 2.850 | 2.920 | 2.850 | 2.850 | 4,834 | +0.04(+1.42%) |
Aug 25, 2006 | 2.800 | 2.810 | 2.800 | 2.810 | 2,188 | -0.08(-2.73%) |
Aug 24, 2006 | 2.889 | 2.889 | 2.889 | 2.889 | 100 | +0.07(+2.45%) |
Aug 23, 2006 | 2.880 | 2.900 | 2.780 | 2.820 | 4,745 | -0.13(-4.41%) |
Aug 22, 2006 | 2.900 | 2.950 | 2.900 | 2.950 | 700 | +0.03(+1.19%) |
Aug 21, 2006 | 2.850 | 2.950 | 2.850 | 2.915 | 1,614 | +0.07(+2.29%) |
Aug 18, 2006 | 2.760 | 2.850 | 2.750 | 2.850 | 4,700 | -0.06(-2.06%) |
Aug 17, 2006 | 2.920 | 2.920 | 2.760 | 2.910 | 1,784 | -0.06(-2.02%) |
Aug 16, 2006 | 2.900 | 3.040 | 2.900 | 2.970 | 17,293 | +0.19(+6.83%) |
Aug 15, 2006 | 2.680 | 2.830 | 2.670 | 2.780 | 10,230 | -0.13(-4.47%) |
Aug 14, 2006 | 2.710 | 2.910 | 2.710 | 2.910 | 800 | +0.20(+7.38%) |
Aug 11, 2006 | 2.710 | 2.710 | 2.710 | 2.710 | 302 | -0.14(-4.91%) |
Aug 10, 2006 | 2.880 | 2.985 | 2.850 | 2.850 | 11,972 | -0.05(-1.88%) |
Aug 09, 2006 | 2.880 | 2.905 | 2.880 | 2.905 | 1,233 | +0.01(+0.50%) |
Aug 08, 2006 | 2.900 | 2.900 | 2.880 | 2.890 | 4,104 | -0.19(-6.17%) |
Aug 07, 2006 | 3.080 | 3.080 | 3.080 | 3.080 | 100 | +0.12(+3.98%) |
Aug 04, 2006 | 3.140 | 3.140 | 2.858 | 2.962 | 2,788 | -0.19(-5.97%) |
Aug 03, 2006 | 3.150 | 3.150 | 2.720 | 3.150 | 1,300 | +0.16(+5.35%) |
Aug 02, 2006 | 2.710 | 2.990 | 2.710 | 2.990 | 2,500 | +0.14(+4.91%) |
Aug 01, 2006 | 3.060 | 3.080 | 2.670 | 2.850 | 2,368 | -0.30(-9.52%) |
Jul 31, 2006 | 2.750 | 3.150 | 2.750 | 3.150 | 10,521 | +0.10(+3.28%) |
Jul 28, 2006 | 2.890 | 3.160 | 2.750 | 3.050 | 5,500 | -0.04(-1.29%) |
Jul 27, 2006 | 2.769 | 3.150 | 2.670 | 3.090 | 17,580 | +0.29(+10.36%) |
Jul 26, 2006 | 2.800 | 2.850 | 2.770 | 2.800 | 12,930 | +0.03(+1.08%) |
Jul 25, 2006 | 3.580 | 3.580 | 2.500 | 2.770 | 74,991 | -0.90(-24.52%) |
Jul 24, 2006 | 3.480 | 3.680 | 3.480 | 3.670 | 1,400 | +0.06(+1.66%) |
Jul 21, 2006 | 3.500 | 3.650 | 3.500 | 3.610 | 9,446 | +0.11(+3.14%) |
Jul 20, 2006 | 3.610 | 3.610 | 3.490 | 3.500 | 7,100 | -0.18(-4.89%) |
Jul 19, 2006 | 3.540 | 3.700 | 3.540 | 3.680 | 13,609 | +0.18(+5.14%) |
Jul 18, 2006 | 3.530 | 3.550 | 3.480 | 3.500 | 7,180 | +0.00(+0.07%) |
Jul 17, 2006 | 3.520 | 3.560 | 3.480 | 3.498 | 8,491 | -0.10(-2.84%) |
Jul 14, 2006 | 3.510 | 3.600 | 3.510 | 3.600 | 8,550 | +0.00(+0.00%) |
Jul 13, 2006 | 3.500 | 3.600 | 3.500 | 3.600 | 4,522 | +0.00(+0.00%) |
Jul 12, 2006 | 3.590 | 3.600 | 3.500 | 3.600 | 7,300 | -0.06(-1.64%) |
Jul 11, 2006 | 3.550 | 3.680 | 3.550 | 3.660 | 12,656 | +0.16(+4.57%) |
Jul 10, 2006 | 3.480 | 3.500 | 3.410 | 3.500 | 4,925 | +0.02(+0.57%) |
Jul 07, 2006 | 3.580 | 3.590 | 3.480 | 3.480 | 9,810 | +0.00(+0.00%) |
Jul 06, 2006 | 3.460 | 3.570 | 3.460 | 3.480 | 3,268 | -0.04(-1.14%) |
Jul 05, 2006 | 3.480 | 3.570 | 3.480 | 3.520 | 1,100 | -0.07(-1.95%) |