Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.500 | 2.650 | 2.500 | 2.650 | 133,000 | +0.15(+6.00%) |
Sep 28, 2006 | 2.500 | 2.500 | 2.460 | 2.500 | 97,600 | +0.00(+0.00%) |
Sep 27, 2006 | 2.550 | 2.550 | 2.480 | 2.500 | 83,000 | -0.05(-1.96%) |
Sep 26, 2006 | 2.500 | 2.590 | 2.500 | 2.550 | 45,600 | +0.05(+2.00%) |
Sep 25, 2006 | 2.600 | 2.600 | 2.490 | 2.500 | 24,300 | -0.10(-3.85%) |
Sep 22, 2006 | 2.600 | 2.600 | 2.550 | 2.600 | 16,400 | +0.03(+1.17%) |
Sep 21, 2006 | 2.600 | 2.700 | 2.570 | 2.570 | 65,900 | -0.08(-3.02%) |
Sep 20, 2006 | 2.650 | 2.700 | 2.600 | 2.650 | 277,100 | +0.05(+1.92%) |
Sep 19, 2006 | 2.560 | 2.650 | 2.560 | 2.600 | 31,300 | +0.07(+2.77%) |
Sep 18, 2006 | 2.540 | 2.600 | 2.510 | 2.530 | 18,800 | -0.01(-0.39%) |
Sep 15, 2006 | 2.550 | 2.550 | 2.470 | 2.540 | 142,500 | +0.04(+1.60%) |
Sep 14, 2006 | 2.510 | 2.520 | 2.470 | 2.500 | 31,500 | +0.00(+0.00%) |
Sep 13, 2006 | 2.510 | 2.520 | 2.480 | 2.500 | 107,700 | -0.01(-0.40%) |
Sep 12, 2006 | 2.590 | 2.590 | 2.510 | 2.510 | 25,100 | -0.08(-3.09%) |
Sep 11, 2006 | 2.510 | 2.600 | 2.500 | 2.590 | 112,000 | +0.06(+2.37%) |
Sep 08, 2006 | 2.550 | 2.680 | 2.490 | 2.530 | 114,900 | -0.01(-0.39%) |
Sep 07, 2006 | 2.500 | 2.580 | 2.480 | 2.540 | 39,300 | -0.01(-0.39%) |
Sep 06, 2006 | 2.660 | 2.660 | 2.500 | 2.550 | 67,200 | -0.11(-4.14%) |
Sep 05, 2006 | 2.730 | 2.740 | 2.650 | 2.660 | 57,200 | -0.02(-0.75%) |
Sep 01, 2006 | 2.730 | 2.730 | 2.680 | 2.680 | 26,400 | -0.02(-0.74%) |
Aug 31, 2006 | 2.630 | 2.700 | 2.600 | 2.700 | 69,200 | +0.04(+1.50%) |
Aug 30, 2006 | 2.700 | 2.730 | 2.660 | 2.660 | 37,400 | -0.02(-0.75%) |
Aug 29, 2006 | 2.600 | 2.700 | 2.550 | 2.680 | 57,700 | +0.11(+4.28%) |
Aug 28, 2006 | 2.540 | 2.570 | 2.490 | 2.570 | 69,200 | +0.03(+1.18%) |
Aug 25, 2006 | 2.490 | 2.540 | 2.490 | 2.540 | 233,000 | +0.04(+1.60%) |
Aug 24, 2006 | 2.490 | 2.510 | 2.480 | 2.500 | 105,300 | -0.04(-1.57%) |
Aug 23, 2006 | 2.450 | 2.540 | 2.450 | 2.540 | 20,800 | +0.02(+0.79%) |
Aug 22, 2006 | 2.460 | 2.520 | 2.440 | 2.520 | 53,100 | +0.05(+2.02%) |
Aug 21, 2006 | 2.450 | 2.530 | 2.450 | 2.470 | 18,600 | +0.00(+0.00%) |
Aug 18, 2006 | 2.480 | 2.520 | 2.400 | 2.470 | 11,000 | +0.02(+0.82%) |
Aug 17, 2006 | 2.400 | 2.480 | 2.400 | 2.450 | 149,000 | +0.07(+2.94%) |
Aug 16, 2006 | 2.400 | 2.450 | 2.350 | 2.380 | 90,300 | -0.01(-0.42%) |
Aug 15, 2006 | 2.310 | 2.400 | 2.300 | 2.390 | 43,400 | +0.09(+3.91%) |
Aug 14, 2006 | 2.300 | 2.380 | 2.290 | 2.300 | 106,600 | +0.00(+0.00%) |
Aug 11, 2006 | 2.280 | 2.380 | 2.280 | 2.300 | 56,400 | +0.02(+0.88%) |
Aug 10, 2006 | 2.210 | 2.300 | 2.150 | 2.280 | 85,500 | +0.10(+4.59%) |
Aug 09, 2006 | 2.340 | 2.340 | 2.150 | 2.180 | 298,400 | -0.22(-9.17%) |
Aug 08, 2006 | 2.350 | 2.440 | 2.350 | 2.400 | 2,100 | +0.00(+0.00%) |
Aug 07, 2006 | 2.300 | 2.400 | 2.300 | 2.400 | 22,100 | +0.05(+2.13%) |
Aug 04, 2006 | 2.360 | 2.430 | 2.330 | 2.350 | 27,100 | -0.07(-2.89%) |
Aug 03, 2006 | 2.310 | 2.440 | 2.310 | 2.420 | 11,700 | +0.12(+5.22%) |
Aug 02, 2006 | 2.300 | 2.440 | 2.260 | 2.300 | 23,400 | +0.00(+0.00%) |
Aug 01, 2006 | 2.300 | 2.380 | 2.300 | 2.300 | 31,800 | -0.04(-1.71%) |
Jul 31, 2006 | 2.340 | 2.380 | 2.250 | 2.340 | 57,600 | +0.02(+0.86%) |
Jul 28, 2006 | 2.340 | 2.350 | 2.290 | 2.320 | 14,700 | -0.01(-0.43%) |
Jul 27, 2006 | 2.350 | 2.400 | 2.300 | 2.330 | 52,400 | +0.03(+1.30%) |
Jul 26, 2006 | 2.350 | 2.370 | 2.270 | 2.300 | 68,200 | -0.05(-2.13%) |
Jul 25, 2006 | 2.360 | 2.550 | 2.250 | 2.350 | 63,700 | +0.05(+2.17%) |
Jul 24, 2006 | 2.400 | 2.440 | 2.290 | 2.300 | 39,600 | -0.15(-6.12%) |
Jul 21, 2006 | 2.540 | 2.540 | 2.450 | 2.450 | 15,200 | -0.10(-3.92%) |
Jul 20, 2006 | 2.510 | 2.610 | 2.510 | 2.550 | 21,100 | -0.08(-3.04%) |
Jul 19, 2006 | 2.640 | 2.650 | 2.500 | 2.630 | 16,400 | -0.01(-0.38%) |
Jul 18, 2006 | 2.500 | 2.640 | 2.460 | 2.640 | 43,700 | +0.04(+1.54%) |
Jul 17, 2006 | 2.600 | 2.620 | 2.580 | 2.600 | 20,300 | +0.10(+4.00%) |
Jul 14, 2006 | 2.500 | 2.500 | 2.490 | 2.500 | 7,200 | -0.01(-0.40%) |
Jul 13, 2006 | 2.600 | 2.600 | 2.500 | 2.510 | 16,600 | -0.05(-1.95%) |
Jul 12, 2006 | 2.520 | 2.650 | 2.520 | 2.560 | 11,700 | +0.01(+0.39%) |
Jul 11, 2006 | 2.720 | 2.720 | 2.550 | 2.550 | 29,000 | -0.15(-5.56%) |
Jul 10, 2006 | 2.590 | 2.740 | 2.590 | 2.700 | 26,400 | +0.09(+3.45%) |
Jul 07, 2006 | 2.710 | 2.730 | 2.600 | 2.610 | 46,100 | -0.04(-1.51%) |
Jul 06, 2006 | 2.600 | 2.740 | 2.600 | 2.650 | 51,900 | -0.04(-1.49%) |
Jul 05, 2006 | 2.700 | 2.740 | 2.600 | 2.690 | 73,700 | +0.04(+1.51%) |
Jul 03, 2006 | 2.670 | 2.680 | 2.650 | 2.650 | 16,200 | -0.05(-1.85%) |
Jun 30, 2006 | 2.590 | 2.700 | 2.520 | 2.700 | 119,700 | +0.13(+5.06%) |
Jun 29, 2006 | 2.520 | 2.630 | 2.500 | 2.570 | 117,000 | +0.07(+2.80%) |
Jun 28, 2006 | 2.350 | 2.500 | 2.300 | 2.500 | 885,400 | +0.19(+8.23%) |
Jun 27, 2006 | 2.380 | 2.400 | 2.300 | 2.310 | 31,700 | -0.01(-0.43%) |
Jun 26, 2006 | 2.400 | 2.440 | 2.300 | 2.320 | 21,800 | -0.05(-2.11%) |
Jun 23, 2006 | 2.320 | 2.420 | 2.320 | 2.370 | 6,400 | +0.05(+2.16%) |
Jun 22, 2006 | 2.300 | 2.370 | 2.300 | 2.320 | 35,800 | +0.02(+0.87%) |
Jun 21, 2006 | 2.490 | 2.490 | 2.300 | 2.300 | 145,800 | -0.15(-6.12%) |
Jun 20, 2006 | 2.310 | 2.500 | 2.310 | 2.450 | 14,000 | +0.15(+6.52%) |
Jun 19, 2006 | 2.300 | 2.400 | 2.260 | 2.300 | 41,400 | -0.13(-5.35%) |
Jun 16, 2006 | 2.400 | 2.430 | 2.380 | 2.430 | 15,800 | -0.03(-1.22%) |
Jun 15, 2006 | 2.450 | 2.480 | 2.440 | 2.460 | 31,000 | +0.03(+1.23%) |
Jun 14, 2006 | 2.260 | 2.450 | 2.250 | 2.430 | 62,300 | +0.15(+6.58%) |
Jun 13, 2006 | 2.300 | 2.350 | 2.280 | 2.280 | 84,100 | -0.04(-1.72%) |
Jun 12, 2006 | 2.330 | 2.400 | 2.230 | 2.320 | 99,800 | -0.12(-4.92%) |
Jun 09, 2006 | 2.480 | 2.500 | 2.400 | 2.440 | 52,800 | +0.04(+1.67%) |
Jun 08, 2006 | 2.500 | 2.500 | 2.400 | 2.400 | 56,500 | -0.12(-4.76%) |
Jun 07, 2006 | 2.450 | 2.550 | 2.450 | 2.520 | 72,200 | +0.07(+2.86%) |
Jun 06, 2006 | 2.450 | 2.480 | 2.330 | 2.450 | 67,800 | -0.01(-0.41%) |
Jun 05, 2006 | 2.500 | 2.510 | 2.450 | 2.460 | 33,100 | -0.04(-1.60%) |
Jun 02, 2006 | 2.490 | 2.570 | 2.490 | 2.500 | 71,600 | +0.03(+1.21%) |
Jun 01, 2006 | 2.490 | 2.500 | 2.470 | 2.470 | 34,200 | +0.01(+0.41%) |
May 31, 2006 | 2.460 | 2.480 | 2.400 | 2.460 | 161,900 | +0.01(+0.41%) |
May 30, 2006 | 2.400 | 2.490 | 2.400 | 2.450 | 35,100 | -0.05(-2.00%) |
May 26, 2006 | 2.480 | 2.500 | 2.400 | 2.500 | 32,300 | +0.00(+0.00%) |
May 25, 2006 | 2.550 | 2.550 | 2.400 | 2.500 | 75,100 | +0.00(+0.00%) |
May 24, 2006 | 2.460 | 2.520 | 2.460 | 2.500 | 73,800 | +0.02(+0.81%) |
May 23, 2006 | 2.350 | 2.530 | 2.350 | 2.480 | 93,900 | +0.10(+4.20%) |
May 22, 2006 | 2.600 | 2.600 | 2.200 | 2.380 | 199,400 | -0.20(-7.75%) |
May 19, 2006 | 2.680 | 2.680 | 2.550 | 2.580 | 71,700 | -0.17(-6.18%) |
May 18, 2006 | 2.750 | 2.880 | 2.650 | 2.750 | 52,900 | +0.00(+0.00%) |
May 17, 2006 | 2.750 | 2.800 | 2.740 | 2.750 | 84,400 | -0.01(-0.36%) |
May 16, 2006 | 2.800 | 2.810 | 2.700 | 2.760 | 81,800 | -0.09(-3.16%) |
May 15, 2006 | 2.830 | 2.850 | 2.790 | 2.850 | 49,000 | +0.06(+2.15%) |
May 12, 2006 | 2.850 | 2.850 | 2.700 | 2.790 | 179,900 | -0.02(-0.71%) |
May 11, 2006 | 2.800 | 2.900 | 2.800 | 2.810 | 97,900 | +0.01(+0.36%) |
May 10, 2006 | 2.810 | 2.840 | 2.800 | 2.800 | 75,900 | -0.02(-0.71%) |
May 09, 2006 | 2.990 | 2.990 | 2.810 | 2.820 | 111,800 | -0.01(-0.35%) |
May 08, 2006 | 2.800 | 2.910 | 2.800 | 2.830 | 86,600 | +0.05(+1.80%) |
May 05, 2006 | 2.800 | 2.800 | 2.780 | 2.780 | 146,100 | -0.02(-0.71%) |
May 04, 2006 | 2.840 | 2.890 | 2.800 | 2.800 | 379,800 | +0.02(+0.72%) |
May 03, 2006 | 2.960 | 2.960 | 2.780 | 2.780 | 138,000 | -0.19(-6.40%) |
May 02, 2006 | 2.980 | 2.980 | 2.960 | 2.970 | 36,200 | +0.02(+0.68%) |
May 01, 2006 | 3.000 | 3.020 | 2.900 | 2.950 | 194,300 | +0.00(+0.00%) |
Apr 28, 2006 | 3.080 | 3.080 | 2.750 | 2.950 | 839,500 | -0.07(-2.32%) |
Apr 27, 2006 | 3.010 | 3.080 | 2.950 | 3.020 | 57,500 | +0.02(+0.67%) |
Apr 26, 2006 | 3.000 | 3.100 | 3.000 | 3.000 | 128,500 | +0.00(+0.00%) |
Apr 25, 2006 | 2.950 | 3.290 | 2.900 | 3.000 | 91,300 | +0.11(+3.81%) |
Apr 24, 2006 | 3.020 | 3.020 | 2.880 | 2.890 | 30,800 | -0.13(-4.30%) |
Apr 21, 2006 | 2.880 | 3.020 | 2.880 | 3.020 | 40,200 | +0.13(+4.50%) |
Apr 20, 2006 | 2.900 | 2.930 | 2.890 | 2.890 | 24,500 | -0.04(-1.37%) |
Apr 19, 2006 | 2.850 | 2.930 | 2.850 | 2.930 | 85,600 | +0.05(+1.74%) |
Apr 18, 2006 | 2.900 | 2.900 | 2.850 | 2.880 | 27,700 | +0.03(+1.05%) |
Apr 17, 2006 | 2.800 | 2.920 | 2.750 | 2.850 | 162,700 | +0.03(+1.06%) |
Apr 13, 2006 | 2.720 | 2.820 | 2.590 | 2.820 | 176,200 | +0.06(+2.17%) |
Apr 12, 2006 | 2.850 | 2.900 | 2.750 | 2.760 | 71,300 | -0.06(-2.13%) |
Apr 11, 2006 | 2.900 | 3.000 | 2.790 | 2.820 | 483,400 | -0.18(-6.00%) |
Apr 10, 2006 | 3.250 | 3.250 | 2.950 | 3.000 | 369,000 | -0.25(-7.69%) |
Apr 07, 2006 | 3.340 | 3.340 | 3.150 | 3.250 | 66,600 | -0.08(-2.40%) |
Apr 06, 2006 | 3.310 | 3.340 | 3.300 | 3.330 | 14,600 | -0.01(-0.30%) |
Apr 05, 2006 | 3.400 | 3.420 | 3.140 | 3.340 | 103,500 | -0.09(-2.62%) |
Apr 04, 2006 | 3.440 | 3.490 | 3.370 | 3.430 | 124,400 | -0.02(-0.58%) |