Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 1.925 | 1.925 | 1.906 | 1.921 | 3,188,552 | +0.02(+1.12%) |
Oct 30, 2006 | 1.862 | 1.899 | 1.862 | 1.899 | 933,452 | +0.03(+1.68%) |
Oct 27, 2006 | 1.890 | 1.899 | 1.862 | 1.868 | 1,122,641 | -0.02(-1.13%) |
Oct 26, 2006 | 1.887 | 1.894 | 1.864 | 1.889 | 1,145,844 | +0.02(+0.90%) |
Oct 25, 2006 | 1.855 | 1.887 | 1.853 | 1.872 | 1,194,926 | +0.02(+1.33%) |
Oct 24, 2006 | 1.850 | 1.856 | 1.825 | 1.848 | 1,604,538 | -0.01(-0.42%) |
Oct 23, 2006 | 1.856 | 1.878 | 1.849 | 1.856 | 1,077,129 | -0.01(-0.54%) |
Oct 20, 2006 | 1.865 | 1.869 | 1.840 | 1.866 | 1,846,379 | +0.01(+0.48%) |
Oct 19, 2006 | 1.839 | 1.859 | 1.832 | 1.857 | 2,050,739 | +0.02(+1.16%) |
Oct 18, 2006 | 1.828 | 1.838 | 1.822 | 1.835 | 1,177,078 | +0.02(+1.05%) |
Oct 17, 2006 | 1.816 | 1.820 | 1.804 | 1.816 | 896,863 | -0.00(-0.18%) |
Oct 16, 2006 | 1.820 | 1.835 | 1.815 | 1.820 | 1,083,375 | -0.01(-0.43%) |
Oct 13, 2006 | 1.820 | 1.832 | 1.813 | 1.828 | 1,633,987 | +0.01(+0.49%) |
Oct 12, 2006 | 1.811 | 1.821 | 1.796 | 1.819 | 1,872,259 | +0.02(+0.93%) |
Oct 11, 2006 | 1.804 | 1.812 | 1.787 | 1.802 | 1,181,540 | -0.01(-0.56%) |
Oct 10, 2006 | 1.819 | 1.821 | 1.796 | 1.812 | 1,206,527 | +0.00(+0.12%) |
Oct 09, 2006 | 1.828 | 1.828 | 1.804 | 1.810 | 1,791,050 | -0.02(-1.34%) |
Oct 06, 2006 | 1.849 | 1.851 | 1.832 | 1.834 | 1,194,926 | -0.02(-1.33%) |
Oct 05, 2006 | 1.824 | 1.871 | 1.818 | 1.859 | 1,967,746 | +0.03(+1.90%) |
Oct 04, 2006 | 1.790 | 1.827 | 1.787 | 1.824 | 1,828,531 | +0.03(+1.43%) |
Oct 03, 2006 | 1.796 | 1.815 | 1.770 | 1.799 | 2,128,378 | -0.00(-0.12%) |
Oct 02, 2006 | 1.816 | 1.827 | 1.785 | 1.801 | 1,917,771 | -0.02(-0.92%) |
Sep 29, 2006 | 1.832 | 1.833 | 1.812 | 1.818 | 2,670,066 | +0.00(+0.00%) |
Sep 28, 2006 | 1.824 | 1.824 | 1.807 | 1.818 | 1,409,995 | -0.00(-0.18%) |
Sep 27, 2006 | 1.804 | 1.825 | 1.800 | 1.821 | 1,724,120 | +0.02(+0.87%) |
Sep 26, 2006 | 1.856 | 1.856 | 1.800 | 1.805 | 3,612,443 | -0.05(-2.66%) |
Sep 25, 2006 | 1.849 | 1.856 | 1.833 | 1.855 | 4,809,154 | -0.02(-1.02%) |
Sep 22, 2006 | 1.866 | 1.876 | 1.832 | 1.874 | 4,528,047 | -0.01(-0.48%) |
Sep 21, 2006 | 1.905 | 1.911 | 1.875 | 1.883 | 1,268,995 | -0.03(-1.64%) |
Sep 20, 2006 | 1.896 | 1.918 | 1.883 | 1.914 | 2,034,676 | +0.02(+1.25%) |
Sep 19, 2006 | 1.886 | 1.899 | 1.855 | 1.890 | 3,109,128 | +0.00(+0.06%) |
Sep 18, 2006 | 1.908 | 1.969 | 1.885 | 1.889 | 3,162,672 | -0.08(-3.89%) |
Sep 15, 2006 | 1.914 | 1.966 | 1.911 | 1.966 | 6,576,957 | +0.06(+2.96%) |
Sep 14, 2006 | 1.908 | 1.912 | 1.902 | 1.909 | 1,642,599 | +0.00(+0.06%) |
Sep 13, 2006 | 1.921 | 1.922 | 1.899 | 1.908 | 2,338,807 | +0.01(+0.34%) |
Sep 12, 2006 | 1.878 | 1.921 | 1.878 | 1.902 | 4,246,583 | +0.02(+1.31%) |
Sep 11, 2006 | 1.865 | 1.884 | 1.853 | 1.877 | 4,140,700 | +0.02(+0.92%) |
Sep 08, 2006 | 1.853 | 1.870 | 1.848 | 1.860 | 2,993,785 | +0.01(+0.81%) |
Sep 07, 2006 | 1.858 | 1.861 | 1.830 | 1.845 | 2,619,913 | -0.01(-0.40%) |
Sep 06, 2006 | 1.852 | 1.856 | 1.830 | 1.853 | 1,810,326 | -0.00(-0.06%) |
Sep 05, 2006 | 1.841 | 1.863 | 1.837 | 1.854 | 2,040,833 | +0.02(+1.05%) |
Sep 01, 2006 | 1.839 | 1.845 | 1.830 | 1.835 | 1,806,578 | -0.01(-0.46%) |
Aug 31, 2006 | 1.833 | 1.844 | 1.820 | 1.843 | 2,684,568 | +0.02(+0.99%) |
Aug 30, 2006 | 1.821 | 1.835 | 1.819 | 1.825 | 2,112,047 | +0.00(+0.18%) |
Aug 29, 2006 | 1.814 | 1.824 | 1.805 | 1.822 | 2,326,625 | +0.01(+0.59%) |
Aug 28, 2006 | 1.791 | 1.816 | 1.791 | 1.811 | 2,098,929 | +0.02(+1.13%) |
Aug 25, 2006 | 1.788 | 1.814 | 1.778 | 1.791 | 2,378,161 | +0.00(+0.24%) |
Aug 24, 2006 | 1.779 | 1.800 | 1.777 | 1.787 | 1,886,225 | +0.02(+0.90%) |
Aug 23, 2006 | 1.779 | 1.788 | 1.759 | 1.770 | 1,221,876 | +0.01(+0.42%) |
Aug 22, 2006 | 1.750 | 1.788 | 1.749 | 1.763 | 2,974,107 | +0.01(+0.79%) |
Aug 21, 2006 | 1.708 | 1.752 | 1.704 | 1.749 | 2,312,570 | +0.04(+2.44%) |
Aug 18, 2006 | 1.724 | 1.736 | 1.702 | 1.708 | 2,335,058 | +0.00(+0.00%) |
Aug 17, 2006 | 1.708 | 1.727 | 1.697 | 1.708 | 1,348,374 | -0.00(-0.06%) |
Aug 16, 2006 | 1.729 | 1.732 | 1.709 | 1.709 | 1,332,445 | -0.02(-0.99%) |
Aug 15, 2006 | 1.733 | 1.738 | 1.711 | 1.726 | 1,110,371 | +0.01(+0.68%) |
Aug 14, 2006 | 1.754 | 1.765 | 1.708 | 1.714 | 1,436,454 | -0.03(-1.89%) |
Aug 11, 2006 | 1.734 | 1.747 | 1.715 | 1.747 | 1,942,446 | +0.01(+0.37%) |
Aug 10, 2006 | 1.676 | 1.741 | 1.673 | 1.741 | 1,789,712 | +0.04(+2.58%) |
Aug 09, 2006 | 1.724 | 1.726 | 1.694 | 1.697 | 1,027,913 | -0.01(-0.62%) |
Aug 08, 2006 | 1.731 | 1.735 | 1.708 | 1.708 | 1,292,153 | -0.01(-0.44%) |
Aug 07, 2006 | 1.722 | 1.734 | 1.711 | 1.715 | 1,127,237 | -0.01(-0.86%) |
Aug 04, 2006 | 1.759 | 1.761 | 1.712 | 1.730 | 1,243,428 | -0.01(-0.80%) |
Aug 03, 2006 | 1.728 | 1.750 | 1.713 | 1.744 | 1,351,185 | +0.01(+0.86%) |
Aug 02, 2006 | 1.730 | 1.737 | 1.716 | 1.729 | 1,904,028 | +0.01(+0.37%) |