Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.460 | 3.460 | 3.380 | 3.410 | 455,639 | -0.07(-2.01%) |
Sep 28, 2006 | 3.560 | 3.600 | 3.410 | 3.480 | 466,820 | -0.05(-1.42%) |
Sep 27, 2006 | 3.450 | 3.630 | 3.400 | 3.530 | 629,034 | +0.05(+1.44%) |
Sep 26, 2006 | 3.660 | 3.730 | 3.460 | 3.480 | 910,288 | -0.20(-5.43%) |
Sep 25, 2006 | 3.650 | 3.700 | 3.570 | 3.680 | 299,798 | +0.02(+0.55%) |
Sep 22, 2006 | 3.720 | 3.720 | 3.520 | 3.660 | 522,855 | -0.09(-2.40%) |
Sep 21, 2006 | 3.800 | 3.820 | 3.680 | 3.750 | 322,940 | -0.03(-0.79%) |
Sep 20, 2006 | 3.770 | 3.850 | 3.720 | 3.780 | 815,591 | +0.05(+1.34%) |
Sep 19, 2006 | 3.760 | 3.800 | 3.600 | 3.730 | 392,910 | -0.02(-0.53%) |
Sep 18, 2006 | 3.840 | 3.850 | 3.700 | 3.750 | 448,255 | -0.06(-1.57%) |
Sep 15, 2006 | 3.800 | 3.830 | 3.690 | 3.810 | 1,121,862 | +0.03(+0.79%) |
Sep 14, 2006 | 3.730 | 3.800 | 3.630 | 3.780 | 635,669 | +0.02(+0.53%) |
Sep 13, 2006 | 3.820 | 3.950 | 3.670 | 3.760 | 995,420 | -0.04(-1.05%) |
Sep 12, 2006 | 3.950 | 3.990 | 3.550 | 3.800 | 1,192,474 | +0.00(+0.00%) |
Sep 11, 2006 | 3.740 | 3.910 | 3.740 | 3.800 | 1,303,617 | +0.06(+1.60%) |
Sep 08, 2006 | 3.700 | 3.750 | 3.690 | 3.740 | 447,369 | +0.08(+2.19%) |
Sep 07, 2006 | 3.680 | 3.750 | 3.550 | 3.660 | 806,300 | -0.02(-0.54%) |
Sep 06, 2006 | 3.640 | 3.750 | 3.570 | 3.680 | 914,404 | +0.03(+0.82%) |
Sep 05, 2006 | 3.580 | 3.650 | 3.550 | 3.650 | 758,776 | +0.10(+2.82%) |
Sep 01, 2006 | 3.480 | 3.630 | 3.450 | 3.550 | 1,777,090 | +0.19(+5.65%) |
Aug 31, 2006 | 3.460 | 3.500 | 3.270 | 3.360 | 575,342 | -0.08(-2.33%) |
Aug 30, 2006 | 3.300 | 3.460 | 3.300 | 3.440 | 472,064 | +0.15(+4.56%) |
Aug 29, 2006 | 3.290 | 3.342 | 3.210 | 3.290 | 442,559 | +0.01(+0.30%) |
Aug 28, 2006 | 3.220 | 3.300 | 2.900 | 3.280 | 573,243 | +0.09(+2.82%) |
Aug 25, 2006 | 3.170 | 3.300 | 3.100 | 3.190 | 441,298 | +0.04(+1.27%) |
Aug 24, 2006 | 3.040 | 3.300 | 2.990 | 3.150 | 857,994 | +0.15(+5.00%) |
Aug 23, 2006 | 2.970 | 3.090 | 2.970 | 3.000 | 453,541 | +0.05(+1.69%) |
Aug 22, 2006 | 2.880 | 2.950 | 2.860 | 2.950 | 457,422 | +0.06(+2.08%) |
Aug 21, 2006 | 2.930 | 2.947 | 2.850 | 2.890 | 417,972 | -0.07(-2.36%) |
Aug 18, 2006 | 2.860 | 2.970 | 2.790 | 2.960 | 769,009 | +0.12(+4.23%) |
Aug 17, 2006 | 2.650 | 2.856 | 2.630 | 2.840 | 787,006 | +0.21(+7.98%) |
Aug 16, 2006 | 2.670 | 2.680 | 2.590 | 2.630 | 540,988 | +0.05(+1.94%) |
Aug 15, 2006 | 2.600 | 3.186 | 2.570 | 2.580 | 974,964 | +0.02(+0.78%) |
Aug 14, 2006 | 2.660 | 2.690 | 2.550 | 2.560 | 269,482 | -0.04(-1.54%) |
Aug 11, 2006 | 2.590 | 2.640 | 2.500 | 2.600 | 293,065 | +0.02(+0.78%) |
Aug 10, 2006 | 2.550 | 2.610 | 2.490 | 2.580 | 326,514 | +0.04(+1.57%) |
Aug 09, 2006 | 2.690 | 2.700 | 2.540 | 2.540 | 571,634 | -0.11(-4.15%) |
Aug 08, 2006 | 2.800 | 2.820 | 2.630 | 2.650 | 524,872 | -0.15(-5.36%) |
Aug 07, 2006 | 2.750 | 2.860 | 2.730 | 2.800 | 395,359 | +0.02(+0.72%) |
Aug 04, 2006 | 2.800 | 2.920 | 2.680 | 2.780 | 1,071,403 | +0.09(+3.35%) |
Aug 03, 2006 | 2.660 | 3.205 | 2.630 | 2.690 | 248,776 | -0.01(-0.37%) |
Aug 02, 2006 | 2.730 | 2.750 | 2.660 | 2.700 | 247,348 | +0.00(+0.00%) |
Aug 01, 2006 | 2.760 | 2.820 | 2.680 | 2.700 | 449,401 | -0.09(-3.23%) |
Jul 31, 2006 | 2.810 | 2.830 | 2.730 | 2.790 | 694,117 | -0.03(-1.06%) |
Jul 28, 2006 | 2.750 | 2.830 | 2.550 | 2.820 | 1,383,488 | +0.19(+7.22%) |
Jul 27, 2006 | 2.900 | 2.930 | 2.530 | 2.630 | 1,302,275 | -0.21(-7.39%) |
Jul 26, 2006 | 2.800 | 2.880 | 2.700 | 2.840 | 626,215 | +0.02(+0.71%) |
Jul 25, 2006 | 2.880 | 2.930 | 2.740 | 2.820 | 1,332,777 | -0.04(-1.40%) |
Jul 24, 2006 | 2.870 | 2.960 | 2.780 | 2.860 | 422,450 | -0.01(-0.35%) |
Jul 21, 2006 | 2.980 | 3.010 | 2.850 | 2.870 | 1,240,161 | -0.06(-2.05%) |
Jul 20, 2006 | 3.040 | 3.060 | 2.910 | 2.930 | 1,226,142 | -0.08(-2.66%) |
Jul 19, 2006 | 3.260 | 3.290 | 2.740 | 3.010 | 8,387,877 | -0.40(-11.73%) |
Jul 18, 2006 | 3.350 | 3.440 | 3.290 | 3.410 | 336,029 | +0.08(+2.40%) |
Jul 17, 2006 | 3.340 | 3.490 | 3.300 | 3.330 | 383,533 | -0.02(-0.60%) |
Jul 14, 2006 | 3.420 | 3.450 | 3.340 | 3.350 | 603,037 | -0.10(-2.90%) |
Jul 13, 2006 | 3.440 | 3.620 | 3.350 | 3.450 | 678,595 | +0.00(+0.00%) |
Jul 12, 2006 | 3.530 | 3.600 | 3.430 | 3.450 | 594,531 | -0.07(-1.99%) |
Jul 11, 2006 | 3.570 | 3.640 | 3.470 | 3.520 | 677,373 | -0.04(-1.12%) |
Jul 10, 2006 | 3.590 | 3.760 | 3.540 | 3.560 | 786,285 | -0.04(-1.11%) |
Jul 07, 2006 | 3.650 | 3.756 | 3.590 | 3.600 | 1,299,580 | +0.05(+1.41%) |
Jul 06, 2006 | 3.640 | 3.650 | 3.500 | 3.550 | 472,542 | -0.08(-2.20%) |
Jul 05, 2006 | 3.640 | 3.720 | 3.550 | 3.630 | 421,795 | -0.03(-0.82%) |