Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.520 | 3.520 | 3.490 | 3.495 | 1,287,651 | -0.02(-0.44%) |
Sep 28, 2006 | 3.520 | 3.520 | 3.500 | 3.510 | 2,019,031 | -0.01(-0.15%) |
Sep 27, 2006 | 3.520 | 3.520 | 3.482 | 3.515 | 2,066,824 | +0.02(+0.44%) |
Sep 26, 2006 | 3.520 | 3.520 | 3.484 | 3.500 | 2,065,649 | -0.00(-0.07%) |
Sep 25, 2006 | 3.510 | 3.515 | 3.495 | 3.502 | 2,131,069 | +0.01(+0.29%) |
Sep 22, 2006 | 3.487 | 3.497 | 3.477 | 3.492 | 1,710,340 | +0.02(+0.44%) |
Sep 21, 2006 | 3.464 | 3.477 | 3.459 | 3.477 | 1,534,056 | +0.02(+0.44%) |
Sep 20, 2006 | 3.464 | 3.464 | 3.449 | 3.461 | 1,489,790 | +0.00(+0.07%) |
Sep 19, 2006 | 3.451 | 3.459 | 3.441 | 3.459 | 1,601,436 | +0.01(+0.22%) |
Sep 18, 2006 | 3.446 | 3.459 | 3.436 | 3.451 | 1,352,680 | -0.01(-0.15%) |
Sep 15, 2006 | 3.459 | 3.459 | 3.446 | 3.456 | 1,355,031 | +0.02(+0.52%) |
Sep 14, 2006 | 3.446 | 3.446 | 3.423 | 3.438 | 1,328,784 | +0.01(+0.15%) |
Sep 13, 2006 | 3.449 | 3.449 | 3.423 | 3.433 | 1,176,397 | +0.00(+0.00%) |
Sep 12, 2006 | 3.444 | 3.444 | 3.423 | 3.433 | 1,502,325 | +0.02(+0.45%) |
Sep 11, 2006 | 3.413 | 3.421 | 3.398 | 3.418 | 1,199,118 | +0.03(+0.75%) |
Sep 08, 2006 | 3.380 | 3.418 | 3.380 | 3.393 | 1,185,015 | +0.01(+0.38%) |
Sep 07, 2006 | 3.418 | 3.418 | 3.364 | 3.380 | 1,464,326 | -0.04(-1.12%) |
Sep 06, 2006 | 3.438 | 3.438 | 3.390 | 3.418 | 1,758,132 | -0.01(-0.15%) |
Sep 05, 2006 | 3.461 | 3.461 | 3.423 | 3.423 | 1,686,835 | -0.01(-0.37%) |
Sep 01, 2006 | 3.433 | 3.446 | 3.421 | 3.436 | 1,578,715 | +0.01(+0.37%) |
Aug 31, 2006 | 3.421 | 3.426 | 3.413 | 3.423 | 1,519,562 | +0.02(+0.45%) |
Aug 30, 2006 | 3.416 | 3.421 | 3.405 | 3.408 | 1,816,501 | +0.01(+0.23%) |
Aug 29, 2006 | 3.410 | 3.423 | 3.398 | 3.400 | 1,523,871 | -0.01(-0.21%) |
Aug 28, 2006 | 3.400 | 3.413 | 3.387 | 3.407 | 1,318,599 | +0.01(+0.21%) |
Aug 25, 2006 | 3.393 | 3.400 | 3.385 | 3.400 | 1,545,025 | +0.01(+0.30%) |
Aug 24, 2006 | 3.387 | 3.393 | 3.375 | 3.390 | 1,485,089 | +0.02(+0.61%) |
Aug 23, 2006 | 3.387 | 3.390 | 3.364 | 3.370 | 1,364,041 | -0.00(-0.08%) |
Aug 22, 2006 | 3.390 | 3.393 | 3.370 | 3.372 | 1,694,278 | -0.01(-0.23%) |
Aug 21, 2006 | 3.380 | 3.385 | 3.372 | 3.380 | 1,268,064 | +0.01(+0.15%) |
Aug 18, 2006 | 3.357 | 3.375 | 3.354 | 3.375 | 1,109,018 | +0.01(+0.38%) |
Aug 17, 2006 | 3.370 | 3.370 | 3.352 | 3.362 | 1,466,285 | -0.01(-0.15%) |
Aug 16, 2006 | 3.367 | 3.370 | 3.354 | 3.367 | 1,431,812 | +0.01(+0.30%) |
Aug 15, 2006 | 3.370 | 3.375 | 3.344 | 3.357 | 1,865,861 | +0.01(+0.23%) |
Aug 14, 2006 | 3.367 | 3.370 | 3.347 | 3.349 | 1,364,041 | -0.01(-0.23%) |
Aug 11, 2006 | 3.364 | 3.370 | 3.344 | 3.357 | 971,125 | -0.01(-0.30%) |
Aug 10, 2006 | 3.375 | 3.375 | 3.349 | 3.367 | 1,500,367 | +0.00(+0.08%) |
Aug 09, 2006 | 3.364 | 3.377 | 3.357 | 3.364 | 1,593,209 | +0.00(+0.08%) |
Aug 08, 2006 | 3.347 | 3.364 | 3.336 | 3.362 | 1,847,841 | +0.02(+0.69%) |
Aug 07, 2006 | 3.367 | 3.367 | 3.331 | 3.339 | 2,045,670 | +0.02(+0.46%) |
Aug 04, 2006 | 3.319 | 3.341 | 3.308 | 3.324 | 2,493,038 | +0.02(+0.46%) |
Aug 03, 2006 | 3.306 | 3.313 | 3.298 | 3.308 | 1,705,639 | +0.00(+0.08%) |
Aug 02, 2006 | 3.293 | 3.306 | 3.288 | 3.306 | 1,917,571 | +0.02(+0.70%) |
Aug 01, 2006 | 3.288 | 3.288 | 3.262 | 3.283 | 1,760,482 | +0.02(+0.63%) |
Jul 31, 2006 | 3.252 | 3.262 | 3.237 | 3.262 | 1,688,794 | +0.01(+0.31%) |
Jul 28, 2006 | 3.255 | 3.260 | 3.244 | 3.252 | 1,708,381 | -0.00(-0.08%) |
Jul 27, 2006 | 3.237 | 3.255 | 3.234 | 3.255 | 994,629 | +0.02(+0.71%) |
Jul 26, 2006 | 3.224 | 3.237 | 3.206 | 3.232 | 1,884,664 | +0.02(+0.48%) |
Jul 25, 2006 | 3.214 | 3.224 | 3.199 | 3.216 | 1,596,343 | +0.02(+0.56%) |
Jul 24, 2006 | 3.188 | 3.204 | 3.183 | 3.199 | 1,327,217 | +0.01(+0.32%) |
Jul 21, 2006 | 3.165 | 3.188 | 3.158 | 3.188 | 1,799,657 | +0.02(+0.73%) |
Jul 20, 2006 | 3.165 | 3.173 | 3.160 | 3.165 | 1,212,045 | -0.01(-0.24%) |
Jul 19, 2006 | 3.158 | 3.176 | 3.153 | 3.173 | 923,332 | +0.01(+0.24%) |
Jul 18, 2006 | 3.158 | 3.173 | 3.153 | 3.165 | 1,049,081 | +0.01(+0.16%) |
Jul 17, 2006 | 3.163 | 3.173 | 3.155 | 3.160 | 984,836 | -0.01(-0.24%) |
Jul 14, 2006 | 3.186 | 3.186 | 3.155 | 3.168 | 928,033 | -0.01(-0.24%) |
Jul 13, 2006 | 3.181 | 3.181 | 3.155 | 3.176 | 964,857 | +0.00(+0.08%) |
Jul 12, 2006 | 3.165 | 3.173 | 3.153 | 3.173 | 954,280 | +0.00(+0.08%) |
Jul 11, 2006 | 3.160 | 3.181 | 3.160 | 3.170 | 1,257,879 | +0.01(+0.40%) |
Jul 10, 2006 | 3.186 | 3.188 | 3.158 | 3.158 | 1,752,648 | -0.02(-0.56%) |
Jul 07, 2006 | 3.181 | 3.188 | 3.168 | 3.176 | 1,075,328 | +0.01(+0.16%) |
Jul 06, 2006 | 3.173 | 3.178 | 3.163 | 3.170 | 938,219 | -0.00(-0.08%) |
Jul 05, 2006 | 3.147 | 3.173 | 3.147 | 3.173 | 914,322 | +0.01(+0.39%) |