Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.410 | 3.470 | 3.410 | 3.420 | 6,289 | +0.07(+2.09%) |
Sep 28, 2006 | 3.300 | 3.450 | 3.270 | 3.350 | 2,800 | -0.12(-3.46%) |
Sep 27, 2006 | 3.423 | 3.470 | 3.420 | 3.470 | 2,350 | +0.06(+1.76%) |
Sep 26, 2006 | 3.220 | 3.410 | 3.220 | 3.410 | 13,591 | +0.18(+5.57%) |
Sep 25, 2006 | 3.280 | 3.430 | 3.230 | 3.230 | 11,779 | -0.07(-2.12%) |
Sep 22, 2006 | 3.280 | 3.350 | 3.280 | 3.300 | 1,975 | -0.07(-2.08%) |
Sep 21, 2006 | 3.280 | 3.380 | 3.280 | 3.370 | 1,096 | +0.03(+0.90%) |
Sep 20, 2006 | 3.400 | 3.450 | 3.300 | 3.340 | 6,570 | -0.07(-2.05%) |
Sep 19, 2006 | 3.450 | 3.450 | 3.360 | 3.410 | 1,641 | +0.06(+1.79%) |
Sep 18, 2006 | 3.370 | 3.500 | 3.320 | 3.350 | 9,150 | -0.08(-2.33%) |
Sep 15, 2006 | 3.380 | 3.430 | 3.380 | 3.430 | 1,275 | -0.05(-1.30%) |
Sep 14, 2006 | 3.480 | 3.480 | 3.350 | 3.475 | 9,596 | +0.00(+0.14%) |
Sep 13, 2006 | 3.350 | 3.510 | 3.350 | 3.470 | 5,568 | +0.06(+1.76%) |
Sep 12, 2006 | 3.410 | 3.590 | 3.410 | 3.410 | 9,146 | -0.07(-2.01%) |
Sep 11, 2006 | 3.520 | 3.520 | 3.400 | 3.480 | 4,499 | +0.12(+3.65%) |
Sep 08, 2006 | 3.280 | 3.520 | 3.280 | 3.358 | 6,407 | +0.07(+2.05%) |
Sep 07, 2006 | 3.530 | 3.530 | 3.280 | 3.290 | 21,400 | +0.04(+1.23%) |
Sep 06, 2006 | 3.270 | 3.450 | 3.250 | 3.250 | 13,525 | -0.10(-2.99%) |
Sep 05, 2006 | 3.600 | 3.600 | 3.350 | 3.350 | 11,922 | -0.18(-5.10%) |
Sep 01, 2006 | 3.400 | 3.560 | 3.400 | 3.530 | 12,170 | +0.18(+5.37%) |
Aug 31, 2006 | 3.400 | 3.450 | 3.340 | 3.350 | 4,615 | -0.05(-1.47%) |
Aug 30, 2006 | 3.650 | 3.650 | 3.360 | 3.400 | 15,453 | -0.30(-8.11%) |
Aug 29, 2006 | 3.710 | 3.710 | 3.700 | 3.700 | 8,100 | +0.00(+0.00%) |
Aug 28, 2006 | 3.750 | 3.750 | 3.700 | 3.700 | 5,655 | +0.05(+1.37%) |
Aug 25, 2006 | 3.650 | 3.650 | 3.650 | 3.650 | 200 | +0.02(+0.55%) |
Aug 24, 2006 | 3.580 | 3.630 | 3.570 | 3.630 | 2,400 | -0.03(-0.82%) |
Aug 23, 2006 | 3.700 | 3.700 | 3.570 | 3.660 | 6,370 | +0.03(+0.83%) |
Aug 22, 2006 | 3.510 | 3.660 | 3.500 | 3.630 | 7,599 | -0.08(-2.16%) |
Aug 21, 2006 | 3.710 | 3.760 | 3.450 | 3.710 | 9,690 | +0.08(+2.20%) |
Aug 18, 2006 | 3.470 | 3.735 | 3.430 | 3.630 | 6,045 | +0.06(+1.68%) |
Aug 17, 2006 | 3.570 | 3.599 | 3.340 | 3.570 | 22,709 | +0.00(+0.00%) |
Aug 16, 2006 | 3.450 | 3.600 | 3.440 | 3.570 | 12,150 | +0.10(+2.88%) |
Aug 15, 2006 | 3.400 | 3.480 | 3.366 | 3.470 | 11,520 | +0.12(+3.58%) |
Aug 14, 2006 | 3.300 | 3.450 | 3.300 | 3.350 | 21,500 | +0.07(+2.13%) |
Aug 11, 2006 | 3.230 | 3.290 | 3.180 | 3.280 | 6,583 | +0.05(+1.54%) |
Aug 10, 2006 | 3.260 | 3.290 | 3.230 | 3.230 | 1,600 | -0.02(-0.61%) |
Aug 09, 2006 | 3.170 | 3.290 | 3.170 | 3.250 | 7,690 | +0.02(+0.52%) |
Aug 08, 2006 | 3.260 | 3.280 | 3.210 | 3.233 | 2,037 | -0.06(-1.73%) |
Aug 07, 2006 | 3.230 | 3.340 | 3.160 | 3.290 | 13,722 | +0.06(+1.86%) |
Aug 04, 2006 | 3.050 | 3.370 | 3.010 | 3.230 | 22,503 | +0.12(+3.86%) |
Aug 03, 2006 | 3.400 | 3.400 | 3.110 | 3.110 | 12,603 | -0.31(-9.06%) |
Aug 02, 2006 | 3.430 | 3.520 | 3.330 | 3.420 | 8,531 | -0.15(-4.20%) |
Aug 01, 2006 | 3.560 | 3.680 | 3.490 | 3.570 | 7,449 | +0.03(+0.85%) |
Jul 31, 2006 | 3.500 | 3.760 | 3.500 | 3.540 | 16,940 | -0.04(-1.12%) |
Jul 28, 2006 | 3.450 | 3.580 | 3.450 | 3.580 | 9,100 | +0.04(+1.13%) |
Jul 27, 2006 | 3.640 | 3.740 | 3.520 | 3.540 | 7,600 | -0.26(-6.84%) |
Jul 26, 2006 | 3.810 | 3.980 | 3.720 | 3.800 | 13,100 | -0.20(-5.00%) |
Jul 25, 2006 | 3.850 | 4.000 | 3.760 | 4.000 | 13,607 | +0.02(+0.50%) |
Jul 24, 2006 | 3.880 | 4.170 | 3.850 | 3.980 | 5,000 | +0.01(+0.25%) |
Jul 21, 2006 | 3.950 | 4.040 | 3.860 | 3.970 | 7,399 | -0.02(-0.50%) |
Jul 20, 2006 | 4.040 | 4.040 | 3.960 | 3.990 | 20,392 | -0.17(-4.08%) |
Jul 19, 2006 | 4.000 | 4.190 | 4.000 | 4.160 | 5,325 | +0.07(+1.71%) |
Jul 18, 2006 | 4.070 | 4.153 | 4.060 | 4.090 | 6,531 | +0.08(+2.00%) |
Jul 17, 2006 | 4.010 | 4.010 | 4.006 | 4.010 | 500 | +0.00(+0.00%) |
Jul 14, 2006 | 4.020 | 4.020 | 4.000 | 4.010 | 3,149 | -0.02(-0.50%) |
Jul 13, 2006 | 4.020 | 4.120 | 4.020 | 4.030 | 2,600 | -0.03(-0.74%) |
Jul 12, 2006 | 4.100 | 4.160 | 4.030 | 4.060 | 12,779 | -0.04(-0.98%) |
Jul 11, 2006 | 4.050 | 4.100 | 4.040 | 4.100 | 1,796 | +0.06(+1.49%) |
Jul 10, 2006 | 4.030 | 4.150 | 4.030 | 4.040 | 6,665 | -0.04(-1.00%) |
Jul 07, 2006 | 4.090 | 4.190 | 4.040 | 4.081 | 8,500 | +0.00(+0.02%) |
Jul 06, 2006 | 4.220 | 4.220 | 4.030 | 4.080 | 8,000 | -0.09(-2.16%) |
Jul 05, 2006 | 4.060 | 4.178 | 4.056 | 4.170 | 5,945 | -0.08(-1.88%) |