Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.034 | 3.057 | 2.999 | 3.016 | 40,767,624 | +0.00(+0.07%) |
Sep 28, 2006 | 2.951 | 3.026 | 2.938 | 3.014 | 70,587,504 | -0.06(-1.89%) |
Sep 27, 2006 | 3.072 | 3.169 | 3.042 | 3.072 | 63,114,068 | -0.01(-0.30%) |
Sep 26, 2006 | 3.144 | 3.152 | 3.041 | 3.081 | 56,272,032 | -0.07(-2.11%) |
Sep 25, 2006 | 3.083 | 3.160 | 3.000 | 3.147 | 74,627,856 | +0.11(+3.59%) |
Sep 22, 2006 | 3.121 | 3.141 | 3.003 | 3.038 | 71,231,488 | -0.09(-2.96%) |
Sep 21, 2006 | 3.153 | 3.185 | 3.101 | 3.131 | 58,777,252 | -0.03(-0.81%) |
Sep 20, 2006 | 3.085 | 3.160 | 3.079 | 3.156 | 55,818,220 | +0.11(+3.65%) |
Sep 19, 2006 | 3.106 | 3.129 | 3.020 | 3.045 | 77,196,920 | -0.08(-2.61%) |
Sep 18, 2006 | 3.021 | 3.132 | 3.011 | 3.127 | 86,556,232 | +0.11(+3.79%) |
Sep 15, 2006 | 2.990 | 3.027 | 2.950 | 3.013 | 70,885,768 | +0.06(+1.97%) |
Sep 14, 2006 | 2.951 | 3.006 | 2.916 | 2.954 | 46,759,168 | -0.01(-0.38%) |
Sep 13, 2006 | 2.949 | 3.004 | 2.940 | 2.966 | 51,928,716 | +0.02(+0.80%) |
Sep 12, 2006 | 2.854 | 2.961 | 2.846 | 2.942 | 54,350,892 | +0.08(+2.63%) |
Sep 11, 2006 | 2.760 | 2.899 | 2.728 | 2.867 | 65,225,240 | +0.04(+1.55%) |
Sep 08, 2006 | 2.859 | 2.871 | 2.761 | 2.823 | 48,840,976 | +0.01(+0.33%) |
Sep 07, 2006 | 2.714 | 2.876 | 2.684 | 2.814 | 80,989,024 | +0.06(+1.99%) |
Sep 06, 2006 | 2.854 | 2.858 | 2.752 | 2.759 | 53,813,100 | -0.15(-5.02%) |
Sep 05, 2006 | 2.851 | 2.916 | 2.810 | 2.904 | 59,919,748 | +0.06(+2.19%) |
Sep 01, 2006 | 2.923 | 2.946 | 2.831 | 2.842 | 66,045,632 | -0.12(-4.19%) |
Aug 31, 2006 | 2.971 | 2.984 | 2.902 | 2.967 | 55,810,788 | -0.01(-0.38%) |
Aug 30, 2006 | 2.933 | 3.008 | 2.927 | 2.978 | 74,309,080 | +0.06(+2.06%) |
Aug 29, 2006 | 2.818 | 2.931 | 2.797 | 2.918 | 79,379,224 | +0.13(+4.53%) |
Aug 28, 2006 | 2.743 | 2.871 | 2.738 | 2.791 | 83,363,976 | +0.09(+3.44%) |
Aug 25, 2006 | 2.686 | 2.747 | 2.660 | 2.699 | 25,982,354 | -0.01(-0.30%) |
Aug 24, 2006 | 2.686 | 2.721 | 2.644 | 2.707 | 28,434,404 | +0.03(+1.03%) |
Aug 23, 2006 | 2.702 | 2.729 | 2.620 | 2.679 | 52,923,080 | -0.00(-0.08%) |
Aug 22, 2006 | 2.677 | 2.756 | 2.675 | 2.681 | 51,671,004 | -0.00(-0.15%) |
Aug 21, 2006 | 2.747 | 2.752 | 2.679 | 2.685 | 54,537,680 | -0.10(-3.69%) |
Aug 18, 2006 | 2.747 | 2.803 | 2.651 | 2.788 | 72,333,488 | +0.04(+1.63%) |
Aug 17, 2006 | 2.753 | 2.825 | 2.716 | 2.743 | 88,770,760 | -0.04(-1.57%) |
Aug 16, 2006 | 2.615 | 2.799 | 2.548 | 2.787 | 110,429,472 | +0.19(+7.17%) |
Aug 15, 2006 | 2.434 | 2.614 | 2.410 | 2.601 | 98,337,808 | +0.23(+9.62%) |
Aug 14, 2006 | 2.413 | 2.439 | 2.359 | 2.373 | 88,244,512 | -0.01(-0.51%) |
Aug 11, 2006 | 2.283 | 2.447 | 2.275 | 2.385 | 174,800,096 | -0.08(-3.15%) |
Aug 10, 2006 | 2.452 | 2.476 | 2.410 | 2.462 | 114,504,728 | -0.02(-0.70%) |
Aug 09, 2006 | 2.529 | 2.599 | 2.461 | 2.480 | 63,728,744 | -0.00(-0.04%) |
Aug 08, 2006 | 2.436 | 2.533 | 2.430 | 2.481 | 67,608,288 | +0.06(+2.66%) |
Aug 07, 2006 | 2.402 | 2.447 | 2.369 | 2.416 | 47,493,300 | -0.03(-1.17%) |
Aug 04, 2006 | 2.544 | 2.548 | 2.382 | 2.445 | 89,209,288 | -0.03(-1.36%) |
Aug 03, 2006 | 2.323 | 2.542 | 2.291 | 2.478 | 96,814,728 | +0.15(+6.29%) |
Aug 02, 2006 | 2.214 | 2.343 | 2.208 | 2.332 | 82,508,824 | +0.17(+7.67%) |
Aug 01, 2006 | 2.229 | 2.233 | 2.125 | 2.166 | 65,278,756 | -0.09(-4.02%) |
Jul 31, 2006 | 2.286 | 2.309 | 2.250 | 2.256 | 64,845,180 | -0.05(-2.34%) |
Jul 28, 2006 | 2.147 | 2.314 | 2.135 | 2.310 | 88,893,240 | +0.22(+10.37%) |
Jul 27, 2006 | 2.090 | 2.176 | 2.056 | 2.093 | 75,701,912 | +0.03(+1.43%) |
Jul 26, 2006 | 2.064 | 2.088 | 2.003 | 2.064 | 54,006,640 | +0.00(+0.00%) |
Jul 25, 2006 | 2.018 | 2.085 | 1.988 | 2.064 | 62,586,348 | +0.07(+3.53%) |
Jul 24, 2006 | 1.878 | 2.039 | 1.868 | 1.993 | 107,205,224 | +0.18(+10.07%) |
Jul 21, 2006 | 1.891 | 1.900 | 1.797 | 1.811 | 69,139,840 | -0.15(-7.50%) |
Jul 20, 2006 | 2.033 | 2.069 | 1.955 | 1.958 | 55,139,536 | -0.04(-1.99%) |
Jul 19, 2006 | 1.906 | 2.022 | 1.891 | 1.997 | 115,083,184 | +0.08(+4.37%) |
Jul 18, 2006 | 1.877 | 1.933 | 1.810 | 1.914 | 106,788,008 | +0.10(+5.45%) |
Jul 17, 2006 | 1.793 | 1.835 | 1.783 | 1.815 | 54,822,220 | +0.01(+0.79%) |
Jul 14, 2006 | 1.844 | 1.854 | 1.750 | 1.801 | 62,378,924 | -0.01(-0.51%) |
Jul 13, 2006 | 1.829 | 1.875 | 1.801 | 1.810 | 58,928,108 | -0.05(-2.58%) |
Jul 12, 2006 | 1.944 | 1.967 | 1.856 | 1.858 | 50,264,564 | -0.09(-4.80%) |
Jul 11, 2006 | 1.882 | 1.959 | 1.855 | 1.952 | 65,487,892 | +0.06(+3.35%) |
Jul 10, 2006 | 1.979 | 1.993 | 1.871 | 1.888 | 49,056,644 | -0.09(-4.34%) |
Jul 07, 2006 | 2.051 | 2.056 | 1.952 | 1.974 | 59,016,216 | -0.06(-3.10%) |
Jul 06, 2006 | 2.102 | 2.123 | 2.016 | 2.037 | 51,311,944 | -0.07(-3.10%) |
Jul 05, 2006 | 2.167 | 2.186 | 2.102 | 2.102 | 50,120,944 | -0.10(-4.49%) |