Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.836 | 2.850 | 2.800 | 2.846 | 1,159,136 | +0.03(+0.96%) |
Sep 28, 2006 | 2.726 | 2.838 | 2.726 | 2.819 | 2,107,570 | +0.06(+2.13%) |
Sep 27, 2006 | 2.711 | 2.763 | 2.711 | 2.760 | 1,693,238 | +0.04(+1.34%) |
Sep 26, 2006 | 2.712 | 2.749 | 2.701 | 2.723 | 1,158,324 | +0.02(+0.59%) |
Sep 25, 2006 | 2.679 | 2.720 | 2.661 | 2.707 | 1,912,242 | +0.05(+1.73%) |
Sep 22, 2006 | 2.690 | 2.717 | 2.631 | 2.661 | 1,189,574 | -0.03(-1.12%) |
Sep 21, 2006 | 2.707 | 2.736 | 2.690 | 2.692 | 1,365,912 | -0.03(-1.11%) |
Sep 20, 2006 | 2.671 | 2.723 | 2.671 | 2.722 | 1,315,603 | +0.03(+0.94%) |
Sep 19, 2006 | 2.676 | 2.696 | 2.664 | 2.696 | 1,795,063 | +0.02(+0.71%) |
Sep 18, 2006 | 2.620 | 2.734 | 2.620 | 2.677 | 1,757,763 | +0.05(+1.94%) |
Sep 15, 2006 | 2.612 | 2.644 | 2.575 | 2.626 | 1,500,974 | +0.03(+1.04%) |
Sep 14, 2006 | 2.615 | 2.618 | 2.583 | 2.599 | 1,694,037 | -0.01(-0.30%) |
Sep 13, 2006 | 2.609 | 2.687 | 2.604 | 2.607 | 2,032,523 | -0.01(-0.43%) |
Sep 12, 2006 | 2.596 | 2.620 | 2.558 | 2.618 | 1,347,343 | +0.03(+1.17%) |
Sep 11, 2006 | 2.560 | 2.615 | 2.560 | 2.588 | 1,774,966 | -0.02(-0.73%) |
Sep 08, 2006 | 2.618 | 2.628 | 2.588 | 2.607 | 1,877,596 | -0.00(-0.06%) |
Sep 07, 2006 | 2.684 | 2.701 | 2.607 | 2.609 | 3,391,019 | -0.07(-2.55%) |
Sep 06, 2006 | 2.738 | 2.752 | 2.672 | 2.677 | 2,376,135 | -0.08(-2.94%) |
Sep 05, 2006 | 2.698 | 2.782 | 2.687 | 2.758 | 3,615,671 | +0.05(+2.00%) |
Sep 01, 2006 | 2.695 | 2.742 | 2.623 | 2.704 | 4,553,677 | +0.11(+4.16%) |
Aug 31, 2006 | 2.630 | 2.682 | 2.572 | 2.596 | 2,738,460 | -0.06(-2.10%) |
Aug 30, 2006 | 2.587 | 2.687 | 2.587 | 2.652 | 2,455,391 | +0.05(+2.02%) |
Aug 29, 2006 | 2.579 | 2.614 | 2.574 | 2.599 | 1,711,002 | +0.01(+0.25%) |
Aug 28, 2006 | 2.579 | 2.598 | 2.537 | 2.593 | 899,686 | +0.01(+0.55%) |
Aug 25, 2006 | 2.528 | 2.598 | 2.513 | 2.579 | 1,478,788 | +0.04(+1.50%) |
Aug 24, 2006 | 2.504 | 2.552 | 2.504 | 2.540 | 813,882 | +0.03(+1.33%) |
Aug 23, 2006 | 2.501 | 2.552 | 2.498 | 2.507 | 1,915,312 | -0.00(-0.13%) |
Aug 22, 2006 | 2.482 | 2.536 | 2.464 | 2.510 | 2,422,933 | +0.03(+1.09%) |
Aug 21, 2006 | 2.506 | 2.539 | 2.483 | 2.483 | 1,067,520 | -0.02(-0.83%) |
Aug 18, 2006 | 2.442 | 2.537 | 2.413 | 2.504 | 2,315,586 | +0.06(+2.61%) |
Aug 17, 2006 | 2.421 | 2.445 | 2.385 | 2.440 | 1,426,863 | +0.02(+0.85%) |
Aug 16, 2006 | 2.370 | 2.421 | 2.370 | 2.420 | 1,497,929 | +0.04(+1.87%) |
Aug 15, 2006 | 2.267 | 2.381 | 2.267 | 2.375 | 2,310,019 | +0.11(+4.77%) |
Aug 14, 2006 | 2.288 | 2.323 | 2.267 | 2.267 | 1,035,867 | -0.01(-0.35%) |
Aug 11, 2006 | 2.223 | 2.321 | 2.223 | 2.275 | 1,463,226 | +0.04(+1.85%) |
Aug 10, 2006 | 2.111 | 2.264 | 2.111 | 2.234 | 2,289,104 | +0.11(+5.09%) |
Aug 09, 2006 | 2.223 | 2.227 | 2.121 | 2.126 | 1,206,142 | -0.10(-4.43%) |
Aug 08, 2006 | 2.113 | 2.227 | 2.113 | 2.224 | 1,871,262 | +0.09(+4.09%) |
Aug 07, 2006 | 2.135 | 2.164 | 2.111 | 2.137 | 1,197,587 | -0.10(-4.34%) |
Aug 04, 2006 | 2.202 | 2.242 | 2.202 | 2.234 | 882,753 | +0.03(+1.52%) |
Aug 03, 2006 | 2.200 | 2.215 | 2.178 | 2.200 | 510,099 | +0.00(+0.00%) |
Aug 02, 2006 | 2.135 | 2.230 | 2.135 | 2.200 | 1,419,585 | +0.06(+2.59%) |
Aug 01, 2006 | 2.154 | 2.167 | 2.135 | 2.145 | 2,029,183 | -0.02(-0.88%) |
Jul 31, 2006 | 2.126 | 2.168 | 2.126 | 2.164 | 332,560 | +0.01(+0.52%) |
Jul 28, 2006 | 2.126 | 2.161 | 2.119 | 2.153 | 789,350 | +0.02(+0.89%) |
Jul 27, 2006 | 2.134 | 2.162 | 2.113 | 2.134 | 1,172,276 | -0.02(-0.89%) |
Jul 26, 2006 | 2.141 | 2.165 | 2.118 | 2.153 | 700,389 | +0.02(+1.04%) |
Jul 25, 2006 | 2.106 | 2.151 | 2.106 | 2.130 | 987,691 | +0.01(+0.68%) |
Jul 24, 2006 | 2.056 | 2.124 | 2.048 | 2.116 | 811,114 | +0.05(+2.38%) |
Jul 21, 2006 | 2.110 | 2.110 | 2.056 | 2.067 | 1,181,283 | -0.04(-1.74%) |
Jul 20, 2006 | 2.140 | 2.149 | 2.100 | 2.103 | 792,143 | -0.03(-1.64%) |
Jul 19, 2006 | 2.044 | 2.146 | 2.044 | 2.138 | 1,244,631 | +0.05(+2.52%) |
Jul 18, 2006 | 2.075 | 2.105 | 2.062 | 2.086 | 861,398 | +0.01(+0.31%) |
Jul 17, 2006 | 2.083 | 2.110 | 2.062 | 2.079 | 1,224,912 | -0.01(-0.61%) |
Jul 14, 2006 | 2.130 | 2.130 | 2.070 | 2.092 | 2,096,839 | -0.04(-2.08%) |
Jul 13, 2006 | 2.219 | 2.235 | 2.118 | 2.137 | 2,257,068 | -0.09(-3.86%) |
Jul 12, 2006 | 2.176 | 2.242 | 2.176 | 2.223 | 2,824,207 | +0.01(+0.65%) |
Jul 11, 2006 | 2.145 | 2.215 | 2.138 | 2.208 | 1,428,297 | +0.07(+3.12%) |
Jul 10, 2006 | 2.141 | 2.146 | 2.129 | 2.141 | 1,566,504 | -0.00(-0.22%) |
Jul 07, 2006 | 2.119 | 2.162 | 2.110 | 2.146 | 3,840,978 | -0.01(-0.44%) |
Jul 06, 2006 | 2.119 | 2.202 | 2.099 | 2.156 | 7,610,098 | -0.08(-3.62%) |
Jul 05, 2006 | 2.267 | 2.308 | 2.232 | 2.237 | 876,733 | -0.07(-2.97%) |