Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 2.855 | 2.890 | 2.843 | 2.875 | 2,215,840 | +0.03(+1.23%) |
Oct 30, 2006 | 2.833 | 2.860 | 2.795 | 2.840 | 1,588,035 | -0.00(-0.11%) |
Oct 27, 2006 | 2.870 | 2.898 | 2.828 | 2.843 | 1,632,416 | -0.03(-1.00%) |
Oct 26, 2006 | 2.867 | 2.876 | 2.841 | 2.871 | 1,138,482 | +0.01(+0.44%) |
Oct 25, 2006 | 2.833 | 2.876 | 2.832 | 2.859 | 1,600,766 | +0.02(+0.62%) |
Oct 24, 2006 | 2.876 | 2.890 | 2.822 | 2.841 | 1,751,267 | -0.03(-0.89%) |
Oct 23, 2006 | 2.884 | 2.894 | 2.855 | 2.867 | 2,487,054 | +0.00(+0.11%) |
Oct 20, 2006 | 2.870 | 2.894 | 2.859 | 2.863 | 1,806,170 | -0.01(-0.22%) |
Oct 19, 2006 | 2.909 | 2.932 | 2.819 | 2.870 | 3,050,251 | -0.06(-2.01%) |
Oct 18, 2006 | 2.933 | 2.943 | 2.902 | 2.929 | 2,039,564 | -0.00(-0.11%) |
Oct 17, 2006 | 2.978 | 2.983 | 2.854 | 2.932 | 2,957,836 | -0.05(-1.71%) |
Oct 16, 2006 | 3.013 | 3.030 | 2.979 | 2.983 | 934,612 | -0.01(-0.48%) |
Oct 13, 2006 | 2.989 | 3.043 | 2.975 | 2.997 | 2,126,891 | +0.01(+0.48%) |
Oct 12, 2006 | 2.949 | 2.994 | 2.935 | 2.983 | 1,641,681 | +0.04(+1.24%) |
Oct 11, 2006 | 2.957 | 3.078 | 2.889 | 2.946 | 9,420,308 | +0.04(+1.26%) |
Oct 10, 2006 | 2.905 | 2.941 | 2.898 | 2.909 | 1,225,419 | -0.04(-1.24%) |
Oct 09, 2006 | 2.871 | 2.957 | 2.867 | 2.946 | 1,298,543 | +0.05(+1.59%) |
Oct 06, 2006 | 2.862 | 2.902 | 2.859 | 2.900 | 1,630,831 | +0.04(+1.28%) |
Oct 05, 2006 | 2.876 | 2.886 | 2.862 | 2.863 | 1,745,116 | -0.00(-0.06%) |
Oct 04, 2006 | 2.862 | 2.873 | 2.852 | 2.865 | 4,527,550 | +0.01(+0.22%) |
Oct 03, 2006 | 2.862 | 2.875 | 2.852 | 2.859 | 1,640,272 | -0.00(-0.11%) |
Oct 02, 2006 | 2.835 | 2.913 | 2.835 | 2.862 | 5,074,902 | +0.02(+0.56%) |
Sep 29, 2006 | 2.836 | 2.851 | 2.800 | 2.846 | 1,159,062 | +0.03(+0.96%) |
Sep 28, 2006 | 2.727 | 2.838 | 2.727 | 2.819 | 2,107,437 | +0.06(+2.13%) |
Sep 27, 2006 | 2.711 | 2.763 | 2.711 | 2.760 | 1,693,131 | +0.04(+1.34%) |
Sep 26, 2006 | 2.712 | 2.749 | 2.701 | 2.723 | 1,158,251 | +0.02(+0.59%) |
Sep 25, 2006 | 2.679 | 2.720 | 2.661 | 2.708 | 1,912,121 | +0.05(+1.73%) |
Sep 22, 2006 | 2.690 | 2.717 | 2.631 | 2.661 | 1,189,498 | -0.03(-1.12%) |
Sep 21, 2006 | 2.708 | 2.736 | 2.690 | 2.692 | 1,365,825 | -0.03(-1.11%) |
Sep 20, 2006 | 2.671 | 2.723 | 2.671 | 2.722 | 1,315,519 | +0.03(+0.94%) |
Sep 19, 2006 | 2.676 | 2.696 | 2.665 | 2.696 | 1,794,949 | +0.02(+0.71%) |
Sep 18, 2006 | 2.620 | 2.735 | 2.620 | 2.677 | 1,757,651 | +0.05(+1.94%) |
Sep 15, 2006 | 2.612 | 2.644 | 2.576 | 2.627 | 1,500,878 | +0.03(+1.04%) |
Sep 14, 2006 | 2.615 | 2.619 | 2.584 | 2.599 | 1,693,930 | -0.01(-0.30%) |
Sep 13, 2006 | 2.609 | 2.687 | 2.604 | 2.607 | 2,032,393 | -0.01(-0.43%) |
Sep 12, 2006 | 2.596 | 2.620 | 2.558 | 2.619 | 1,347,257 | +0.03(+1.17%) |
Sep 11, 2006 | 2.560 | 2.615 | 2.560 | 2.588 | 1,774,853 | -0.02(-0.73%) |
Sep 08, 2006 | 2.619 | 2.628 | 2.588 | 2.607 | 1,877,477 | -0.00(-0.06%) |
Sep 07, 2006 | 2.684 | 2.701 | 2.607 | 2.609 | 3,390,803 | -0.07(-2.55%) |
Sep 06, 2006 | 2.738 | 2.752 | 2.673 | 2.677 | 2,375,984 | -0.08(-2.94%) |
Sep 05, 2006 | 2.698 | 2.782 | 2.687 | 2.758 | 3,615,442 | +0.05(+2.00%) |
Sep 01, 2006 | 2.695 | 2.743 | 2.623 | 2.704 | 4,553,388 | +0.11(+4.16%) |
Aug 31, 2006 | 2.630 | 2.682 | 2.572 | 2.596 | 2,738,286 | -0.06(-2.10%) |
Aug 30, 2006 | 2.587 | 2.687 | 2.587 | 2.652 | 2,455,234 | +0.05(+2.02%) |
Aug 29, 2006 | 2.579 | 2.614 | 2.574 | 2.599 | 1,710,893 | +0.01(+0.25%) |
Aug 28, 2006 | 2.579 | 2.598 | 2.537 | 2.593 | 899,629 | +0.01(+0.55%) |
Aug 25, 2006 | 2.528 | 2.598 | 2.514 | 2.579 | 1,478,694 | +0.04(+1.50%) |
Aug 24, 2006 | 2.504 | 2.552 | 2.504 | 2.541 | 813,830 | +0.03(+1.33%) |
Aug 23, 2006 | 2.501 | 2.552 | 2.498 | 2.507 | 1,915,190 | -0.00(-0.13%) |
Aug 22, 2006 | 2.482 | 2.536 | 2.464 | 2.510 | 2,422,779 | +0.03(+1.09%) |
Aug 21, 2006 | 2.506 | 2.539 | 2.483 | 2.483 | 1,067,452 | -0.02(-0.83%) |
Aug 18, 2006 | 2.442 | 2.537 | 2.413 | 2.504 | 2,315,439 | +0.06(+2.61%) |
Aug 17, 2006 | 2.421 | 2.445 | 2.385 | 2.440 | 1,426,772 | +0.02(+0.85%) |
Aug 16, 2006 | 2.371 | 2.421 | 2.371 | 2.420 | 1,497,834 | +0.04(+1.87%) |
Aug 15, 2006 | 2.267 | 2.382 | 2.267 | 2.375 | 2,309,872 | +0.11(+4.77%) |
Aug 14, 2006 | 2.288 | 2.323 | 2.267 | 2.267 | 1,035,802 | -0.01(-0.35%) |
Aug 11, 2006 | 2.223 | 2.321 | 2.223 | 2.275 | 1,463,133 | +0.04(+1.85%) |
Aug 10, 2006 | 2.111 | 2.264 | 2.111 | 2.234 | 2,288,959 | +0.11(+5.09%) |
Aug 09, 2006 | 2.223 | 2.227 | 2.121 | 2.126 | 1,206,065 | -0.10(-4.43%) |
Aug 08, 2006 | 2.113 | 2.227 | 2.113 | 2.224 | 1,871,143 | +0.09(+4.09%) |
Aug 07, 2006 | 2.135 | 2.164 | 2.111 | 2.137 | 1,197,511 | -0.10(-4.34%) |
Aug 04, 2006 | 2.202 | 2.242 | 2.202 | 2.234 | 882,697 | +0.03(+1.52%) |
Aug 03, 2006 | 2.200 | 2.215 | 2.178 | 2.200 | 510,067 | +0.00(+0.00%) |
Aug 02, 2006 | 2.135 | 2.231 | 2.135 | 2.200 | 1,419,495 | +0.06(+2.59%) |