Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.358 | 3.358 | 3.231 | 3.290 | 91,389 | -0.04(-1.27%) |
Oct 30, 2006 | 3.256 | 3.366 | 3.181 | 3.332 | 83,921 | +0.05(+1.54%) |
Oct 27, 2006 | 3.358 | 3.375 | 3.282 | 3.282 | 77,757 | -0.09(-2.75%) |
Oct 26, 2006 | 3.231 | 3.375 | 3.147 | 3.375 | 136,787 | +0.17(+5.26%) |
Oct 25, 2006 | 3.181 | 3.248 | 3.130 | 3.206 | 326,558 | +0.03(+0.80%) |
Oct 24, 2006 | 3.231 | 3.256 | 2.953 | 3.181 | 4,355,264 | -0.07(-2.08%) |
Oct 23, 2006 | 3.181 | 3.290 | 3.164 | 3.248 | 111,302 | +0.04(+1.32%) |
Oct 20, 2006 | 3.316 | 3.316 | 3.206 | 3.206 | 127,423 | -0.08(-2.56%) |
Oct 19, 2006 | 3.341 | 3.375 | 3.273 | 3.290 | 364,489 | -0.06(-1.76%) |
Oct 18, 2006 | 3.375 | 3.375 | 3.316 | 3.349 | 144,373 | +0.00(+0.00%) |
Oct 17, 2006 | 3.273 | 3.366 | 3.248 | 3.349 | 130,386 | +0.04(+1.28%) |
Oct 16, 2006 | 3.290 | 3.358 | 3.282 | 3.307 | 190,245 | +0.02(+0.51%) |
Oct 13, 2006 | 3.299 | 3.316 | 3.240 | 3.290 | 108,694 | +0.00(+0.00%) |
Oct 12, 2006 | 3.265 | 3.307 | 3.138 | 3.290 | 219,523 | +0.07(+2.09%) |
Oct 11, 2006 | 3.231 | 3.290 | 3.164 | 3.223 | 98,501 | -0.01(-0.26%) |
Oct 10, 2006 | 3.172 | 3.231 | 3.121 | 3.231 | 83,802 | +0.07(+2.13%) |
Oct 09, 2006 | 3.197 | 3.223 | 3.155 | 3.164 | 92,100 | -0.07(-2.09%) |
Oct 06, 2006 | 3.223 | 3.282 | 3.155 | 3.231 | 51,917 | -0.01(-0.26%) |
Oct 05, 2006 | 3.197 | 3.299 | 3.138 | 3.240 | 234,221 | +0.03(+1.05%) |
Oct 04, 2006 | 3.172 | 3.290 | 3.121 | 3.206 | 153,619 | +0.01(+0.26%) |
Oct 03, 2006 | 3.012 | 3.223 | 2.911 | 3.197 | 181,474 | +0.19(+6.16%) |
Oct 02, 2006 | 3.071 | 3.071 | 2.953 | 3.012 | 206,603 | -0.08(-2.46%) |
Sep 29, 2006 | 3.121 | 3.256 | 3.079 | 3.088 | 155,871 | -0.04(-1.35%) |
Sep 28, 2006 | 3.240 | 3.290 | 3.105 | 3.130 | 223,790 | -0.09(-2.88%) |
Sep 27, 2006 | 3.231 | 3.248 | 3.189 | 3.223 | 110,117 | -0.03(-1.04%) |
Sep 26, 2006 | 3.248 | 3.299 | 3.214 | 3.256 | 305,578 | +0.03(+0.78%) |
Sep 25, 2006 | 3.113 | 3.265 | 3.062 | 3.231 | 174,480 | +0.13(+4.08%) |
Sep 22, 2006 | 3.181 | 3.181 | 3.054 | 3.105 | 247,378 | -0.10(-3.16%) |
Sep 21, 2006 | 3.282 | 3.324 | 3.155 | 3.206 | 158,360 | -0.04(-1.30%) |
Sep 20, 2006 | 3.248 | 3.332 | 3.248 | 3.248 | 249,512 | +0.00(+0.00%) |
Sep 19, 2006 | 3.240 | 3.248 | 3.155 | 3.248 | 122,800 | +0.00(+0.00%) |
Sep 18, 2006 | 3.172 | 3.248 | 2.995 | 3.248 | 215,137 | +0.04(+1.32%) |
Sep 15, 2006 | 3.273 | 3.324 | 3.197 | 3.206 | 606,297 | -0.05(-1.55%) |
Sep 14, 2006 | 3.282 | 3.290 | 3.223 | 3.256 | 145,795 | -0.03(-1.03%) |
Sep 13, 2006 | 3.299 | 3.366 | 3.267 | 3.290 | 147,218 | +0.00(+0.00%) |
Sep 12, 2006 | 3.265 | 3.358 | 3.265 | 3.290 | 172,347 | +0.05(+1.56%) |
Sep 11, 2006 | 3.240 | 3.366 | 3.240 | 3.240 | 201,150 | -0.02(-0.52%) |
Sep 08, 2006 | 3.349 | 3.375 | 3.231 | 3.256 | 93,996 | -0.08(-2.53%) |
Sep 07, 2006 | 3.290 | 3.425 | 3.256 | 3.341 | 370,416 | +0.04(+1.28%) |
Sep 06, 2006 | 3.375 | 3.375 | 3.181 | 3.299 | 172,939 | -0.09(-2.74%) |
Sep 05, 2006 | 3.332 | 3.442 | 3.265 | 3.391 | 371,957 | +0.06(+1.77%) |
Sep 01, 2006 | 3.273 | 3.332 | 3.273 | 3.332 | 154,448 | +0.06(+1.80%) |
Aug 31, 2006 | 3.299 | 3.451 | 3.223 | 3.273 | 441,061 | +0.00(+0.00%) |
Aug 30, 2006 | 3.248 | 3.332 | 3.189 | 3.273 | 649,087 | +0.03(+0.78%) |
Aug 29, 2006 | 3.130 | 3.248 | 3.054 | 3.248 | 188,586 | +0.15(+4.90%) |
Aug 28, 2006 | 3.088 | 3.105 | 3.037 | 3.096 | 78,468 | +0.01(+0.27%) |
Aug 25, 2006 | 2.978 | 3.113 | 2.970 | 3.088 | 68,867 | +0.09(+3.10%) |
Aug 24, 2006 | 2.953 | 3.003 | 2.894 | 2.995 | 106,087 | +0.04(+1.43%) |
Aug 23, 2006 | 3.105 | 3.121 | 2.868 | 2.953 | 110,709 | -0.14(-4.63%) |
Aug 22, 2006 | 3.071 | 3.096 | 3.012 | 3.096 | 62,466 | +0.01(+0.27%) |
Aug 21, 2006 | 3.164 | 3.164 | 2.961 | 3.088 | 136,668 | -0.10(-3.17%) |
Aug 18, 2006 | 3.189 | 3.197 | 3.012 | 3.189 | 201,624 | +0.01(+0.27%) |
Aug 17, 2006 | 3.029 | 3.181 | 2.995 | 3.181 | 323,239 | +0.13(+4.43%) |
Aug 16, 2006 | 3.062 | 3.096 | 2.936 | 3.046 | 62,822 | +0.01(+0.28%) |
Aug 15, 2006 | 3.012 | 3.037 | 2.953 | 3.037 | 97,078 | +0.11(+3.75%) |
Aug 14, 2006 | 2.927 | 3.062 | 2.885 | 2.927 | 118,888 | +0.03(+0.87%) |
Aug 11, 2006 | 2.868 | 2.927 | 2.809 | 2.902 | 101,227 | +0.02(+0.58%) |
Aug 10, 2006 | 2.843 | 2.944 | 2.700 | 2.885 | 332,248 | +0.01(+0.29%) |
Aug 09, 2006 | 2.953 | 2.987 | 2.868 | 2.877 | 196,172 | -0.06(-2.01%) |
Aug 08, 2006 | 3.088 | 3.096 | 2.894 | 2.936 | 477,807 | -0.15(-4.92%) |
Aug 07, 2006 | 3.130 | 3.130 | 2.995 | 3.088 | 164,524 | -0.08(-2.40%) |
Aug 04, 2006 | 3.121 | 3.214 | 3.062 | 3.164 | 387,722 | +0.08(+2.74%) |
Aug 03, 2006 | 3.096 | 3.155 | 2.970 | 3.079 | 272,389 | -0.03(-1.08%) |
Aug 02, 2006 | 3.096 | 3.248 | 3.020 | 3.113 | 536,244 | -0.25(-7.52%) |