Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.424 | 3.459 | 3.418 | 3.431 | 2,319,224 | +0.01(+0.37%) |
Sep 28, 2006 | 3.418 | 3.420 | 3.364 | 3.418 | 1,003,430 | +0.00(+0.07%) |
Sep 27, 2006 | 3.400 | 3.468 | 3.392 | 3.415 | 759,493 | +0.00(+0.07%) |
Sep 26, 2006 | 3.419 | 3.468 | 3.390 | 3.413 | 1,097,975 | -0.01(-0.19%) |
Sep 25, 2006 | 3.410 | 3.440 | 3.380 | 3.419 | 776,731 | +0.03(+0.83%) |
Sep 22, 2006 | 3.414 | 3.424 | 3.350 | 3.391 | 850,382 | -0.03(-0.86%) |
Sep 21, 2006 | 3.466 | 3.486 | 3.410 | 3.420 | 884,334 | -0.05(-1.33%) |
Sep 20, 2006 | 3.433 | 3.494 | 3.427 | 3.466 | 767,328 | +0.06(+1.68%) |
Sep 19, 2006 | 3.445 | 3.445 | 3.329 | 3.409 | 1,667,856 | -0.04(-1.29%) |
Sep 18, 2006 | 3.488 | 3.496 | 3.433 | 3.454 | 1,001,340 | -0.03(-0.88%) |
Sep 15, 2006 | 3.459 | 3.516 | 3.446 | 3.484 | 2,240,349 | +0.06(+1.68%) |
Sep 14, 2006 | 3.471 | 3.487 | 3.406 | 3.427 | 966,865 | -0.06(-1.83%) |
Sep 13, 2006 | 3.480 | 3.503 | 3.441 | 3.491 | 577,194 | +0.01(+0.26%) |
Sep 12, 2006 | 3.401 | 3.505 | 3.382 | 3.482 | 1,505,928 | +0.10(+2.98%) |
Sep 11, 2006 | 3.312 | 3.405 | 3.308 | 3.381 | 833,667 | +0.05(+1.57%) |
Sep 08, 2006 | 3.375 | 3.375 | 3.297 | 3.329 | 2,335,417 | -0.05(-1.36%) |
Sep 07, 2006 | 3.432 | 3.456 | 3.364 | 3.375 | 1,396,758 | -0.07(-2.11%) |
Sep 06, 2006 | 3.492 | 3.505 | 3.441 | 3.447 | 1,325,196 | -0.09(-2.46%) |
Sep 05, 2006 | 3.535 | 3.561 | 3.506 | 3.534 | 965,298 | -0.01(-0.22%) |
Sep 01, 2006 | 3.484 | 3.563 | 3.477 | 3.542 | 1,126,704 | +0.08(+2.21%) |
Aug 31, 2006 | 3.493 | 3.494 | 3.443 | 3.465 | 1,037,905 | -0.01(-0.37%) |
Aug 30, 2006 | 3.457 | 3.493 | 3.426 | 3.478 | 1,193,042 | +0.03(+0.93%) |
Aug 29, 2006 | 3.401 | 3.450 | 3.386 | 3.446 | 751,136 | +0.05(+1.50%) |
Aug 28, 2006 | 3.389 | 3.422 | 3.364 | 3.395 | 843,591 | +0.01(+0.19%) |
Aug 25, 2006 | 3.368 | 3.401 | 3.366 | 3.389 | 818,519 | +0.00(+0.08%) |
Aug 24, 2006 | 3.414 | 3.420 | 3.354 | 3.386 | 1,134,539 | -0.03(-0.93%) |
Aug 23, 2006 | 3.452 | 3.461 | 3.369 | 3.418 | 1,523,688 | -0.03(-0.74%) |
Aug 22, 2006 | 3.401 | 3.464 | 3.397 | 3.443 | 2,962,756 | +0.03(+0.86%) |
Aug 21, 2006 | 3.433 | 3.459 | 3.382 | 3.414 | 2,106,106 | -0.04(-1.22%) |
Aug 18, 2006 | 3.459 | 3.489 | 3.410 | 3.456 | 1,882,019 | +0.01(+0.33%) |
Aug 17, 2006 | 3.599 | 3.613 | 3.409 | 3.445 | 4,122,368 | -0.21(-5.83%) |
Aug 16, 2006 | 3.651 | 3.666 | 3.626 | 3.658 | 627,862 | +0.03(+0.95%) |
Aug 15, 2006 | 3.609 | 3.634 | 3.572 | 3.623 | 655,024 | +0.06(+1.61%) |
Aug 14, 2006 | 3.593 | 3.631 | 3.551 | 3.566 | 719,795 | -0.00(-0.04%) |
Aug 11, 2006 | 3.599 | 3.600 | 3.540 | 3.567 | 464,889 | -0.05(-1.48%) |
Aug 10, 2006 | 3.514 | 3.635 | 3.498 | 3.621 | 851,426 | +0.08(+2.12%) |
Aug 09, 2006 | 3.597 | 3.621 | 3.542 | 3.546 | 742,778 | -0.02(-0.54%) |
Aug 08, 2006 | 3.576 | 3.620 | 3.538 | 3.565 | 846,725 | -0.01(-0.25%) |
Aug 07, 2006 | 3.586 | 3.595 | 3.534 | 3.574 | 659,725 | -0.04(-1.09%) |
Aug 04, 2006 | 3.676 | 3.683 | 3.574 | 3.613 | 813,817 | -0.03(-0.77%) |
Aug 03, 2006 | 3.621 | 3.677 | 3.595 | 3.641 | 737,032 | -0.01(-0.31%) |
Aug 02, 2006 | 3.637 | 3.681 | 3.634 | 3.653 | 767,851 | +0.04(+1.10%) |
Aug 01, 2006 | 3.612 | 3.634 | 3.554 | 3.613 | 780,387 | -0.02(-0.60%) |
Jul 31, 2006 | 3.618 | 3.644 | 3.581 | 3.635 | 985,670 | -0.01(-0.21%) |
Jul 28, 2006 | 3.577 | 3.653 | 3.571 | 3.643 | 760,538 | +0.07(+2.04%) |
Jul 27, 2006 | 3.637 | 3.659 | 3.565 | 3.570 | 670,172 | -0.05(-1.34%) |
Jul 26, 2006 | 3.674 | 3.682 | 3.600 | 3.618 | 624,728 | -0.06(-1.53%) |
Jul 25, 2006 | 3.651 | 3.708 | 3.617 | 3.674 | 1,011,787 | +0.03(+0.91%) |
Jul 24, 2006 | 3.613 | 3.653 | 3.593 | 3.641 | 1,147,075 | +0.03(+0.78%) |
Jul 21, 2006 | 3.641 | 3.669 | 3.589 | 3.613 | 1,768,147 | -0.03(-0.77%) |
Jul 20, 2006 | 3.688 | 3.709 | 3.620 | 3.641 | 1,596,294 | -0.03(-0.83%) |
Jul 19, 2006 | 3.567 | 3.701 | 3.580 | 3.672 | 2,876,569 | +0.10(+2.93%) |
Jul 18, 2006 | 3.529 | 3.594 | 3.494 | 3.567 | 1,594,205 | +0.04(+1.01%) |
Jul 17, 2006 | 3.529 | 3.558 | 3.465 | 3.531 | 1,027,980 | -0.01(-0.29%) |
Jul 14, 2006 | 3.576 | 3.614 | 3.535 | 3.542 | 1,607,264 | -0.03(-0.89%) |
Jul 13, 2006 | 3.574 | 3.597 | 3.521 | 3.574 | 2,071,109 | -0.01(-0.28%) |
Jul 12, 2006 | 3.600 | 3.623 | 3.556 | 3.584 | 1,592,638 | -0.03(-0.85%) |
Jul 11, 2006 | 3.531 | 3.623 | 3.523 | 3.614 | 1,456,305 | +0.07(+1.98%) |
Jul 10, 2006 | 3.537 | 3.606 | 3.526 | 3.544 | 1,141,852 | +0.02(+0.58%) |
Jul 07, 2006 | 3.580 | 3.597 | 3.514 | 3.524 | 2,271,690 | -0.08(-2.27%) |
Jul 06, 2006 | 3.666 | 3.688 | 3.589 | 3.606 | 914,108 | +0.00(+0.11%) |
Jul 05, 2006 | 3.650 | 3.659 | 3.591 | 3.602 | 1,117,302 | -0.08(-2.18%) |