Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 1.866 | 1.867 | 1.845 | 1.851 | 2,622,130 | +0.00(+0.00%) |
Sep 28, 2006 | 1.858 | 1.858 | 1.841 | 1.851 | 1,384,681 | -0.00(-0.18%) |
Sep 27, 2006 | 1.837 | 1.859 | 1.833 | 1.854 | 1,693,167 | +0.02(+0.87%) |
Sep 26, 2006 | 1.890 | 1.890 | 1.833 | 1.838 | 3,547,588 | -0.05(-2.66%) |
Sep 25, 2006 | 1.883 | 1.890 | 1.867 | 1.888 | 4,722,814 | -0.02(-1.02%) |
Sep 22, 2006 | 1.900 | 1.910 | 1.866 | 1.908 | 4,446,754 | -0.01(-0.48%) |
Sep 21, 2006 | 1.940 | 1.946 | 1.909 | 1.917 | 1,246,213 | -0.03(-1.64%) |
Sep 20, 2006 | 1.931 | 1.953 | 1.917 | 1.949 | 1,998,147 | +0.02(+1.25%) |
Sep 19, 2006 | 1.920 | 1.934 | 1.888 | 1.925 | 3,053,309 | +0.00(+0.06%) |
Sep 18, 2006 | 1.943 | 2.005 | 1.919 | 1.924 | 3,105,892 | -0.08(-3.89%) |
Sep 15, 2006 | 1.948 | 2.002 | 1.946 | 2.002 | 6,458,880 | +0.06(+2.96%) |
Sep 14, 2006 | 1.943 | 1.947 | 1.937 | 1.944 | 1,613,109 | +0.00(+0.06%) |
Sep 13, 2006 | 1.956 | 1.957 | 1.933 | 1.943 | 2,296,818 | +0.01(+0.34%) |
Sep 12, 2006 | 1.913 | 1.956 | 1.913 | 1.937 | 4,170,344 | +0.02(+1.31%) |
Sep 11, 2006 | 1.900 | 1.918 | 1.887 | 1.912 | 4,066,361 | +0.02(+0.92%) |
Sep 08, 2006 | 1.887 | 1.904 | 1.882 | 1.894 | 2,940,037 | +0.02(+0.81%) |
Sep 07, 2006 | 1.892 | 1.895 | 1.864 | 1.879 | 2,572,877 | -0.01(-0.40%) |
Sep 06, 2006 | 1.885 | 1.890 | 1.864 | 1.887 | 1,777,825 | -0.00(-0.06%) |
Sep 05, 2006 | 1.875 | 1.897 | 1.870 | 1.888 | 2,004,194 | +0.02(+1.05%) |
Sep 01, 2006 | 1.872 | 1.879 | 1.864 | 1.868 | 1,774,144 | -0.01(-0.46%) |
Aug 31, 2006 | 1.867 | 1.878 | 1.853 | 1.877 | 2,636,371 | +0.02(+0.99%) |
Aug 30, 2006 | 1.854 | 1.868 | 1.852 | 1.858 | 2,074,129 | +0.00(+0.18%) |
Aug 29, 2006 | 1.847 | 1.857 | 1.838 | 1.855 | 2,284,855 | +0.01(+0.59%) |
Aug 28, 2006 | 1.824 | 1.850 | 1.824 | 1.844 | 2,061,246 | +0.02(+1.13%) |
Aug 25, 2006 | 1.820 | 1.847 | 1.810 | 1.824 | 2,335,466 | +0.00(+0.24%) |
Aug 24, 2006 | 1.812 | 1.833 | 1.809 | 1.819 | 1,852,361 | +0.02(+0.90%) |
Aug 23, 2006 | 1.812 | 1.820 | 1.791 | 1.803 | 1,199,940 | +0.01(+0.42%) |
Aug 22, 2006 | 1.782 | 1.820 | 1.781 | 1.795 | 2,920,713 | +0.01(+0.79%) |
Aug 21, 2006 | 1.739 | 1.784 | 1.735 | 1.781 | 2,271,052 | +0.04(+2.44%) |
Aug 18, 2006 | 1.755 | 1.768 | 1.733 | 1.739 | 2,293,137 | +0.00(+0.00%) |
Aug 17, 2006 | 1.739 | 1.758 | 1.728 | 1.739 | 1,324,167 | -0.00(-0.06%) |
Aug 16, 2006 | 1.760 | 1.764 | 1.740 | 1.740 | 1,308,523 | -0.02(-0.99%) |
Aug 15, 2006 | 1.765 | 1.770 | 1.742 | 1.757 | 1,090,436 | +0.01(+0.69%) |
Aug 14, 2006 | 1.787 | 1.797 | 1.739 | 1.745 | 1,410,665 | -0.03(-1.89%) |
Aug 11, 2006 | 1.766 | 1.779 | 1.746 | 1.779 | 1,907,573 | +0.01(+0.37%) |
Aug 10, 2006 | 1.706 | 1.772 | 1.704 | 1.772 | 1,757,581 | +0.04(+2.58%) |
Aug 09, 2006 | 1.755 | 1.757 | 1.725 | 1.728 | 1,009,458 | -0.01(-0.62%) |
Aug 08, 2006 | 1.763 | 1.767 | 1.739 | 1.739 | 1,268,955 | -0.01(-0.44%) |
Aug 07, 2006 | 1.754 | 1.766 | 1.742 | 1.746 | 1,107,000 | -0.02(-0.86%) |
Aug 04, 2006 | 1.791 | 1.793 | 1.743 | 1.762 | 1,221,104 | -0.01(-0.80%) |
Aug 03, 2006 | 1.759 | 1.782 | 1.744 | 1.776 | 1,326,927 | +0.02(+0.86%) |
Aug 02, 2006 | 1.762 | 1.769 | 1.747 | 1.760 | 1,869,845 | +0.01(+0.37%) |
Aug 01, 2006 | 1.749 | 1.769 | 1.747 | 1.754 | 1,229,386 | -0.01(-0.31%) |
Jul 31, 2006 | 1.750 | 1.766 | 1.746 | 1.759 | 2,467,054 | -0.00(-0.06%) |
Jul 28, 2006 | 1.768 | 1.772 | 1.747 | 1.760 | 1,669,241 | -0.00(-0.18%) |
Jul 27, 2006 | 1.778 | 1.782 | 1.744 | 1.764 | 3,162,725 | -0.01(-0.31%) |
Jul 26, 2006 | 1.783 | 1.783 | 1.752 | 1.769 | 1,464,037 | -0.01(-0.79%) |
Jul 25, 2006 | 1.771 | 1.788 | 1.753 | 1.783 | 1,519,249 | +0.01(+0.80%) |
Jul 24, 2006 | 1.765 | 1.777 | 1.750 | 1.769 | 1,453,915 | +0.02(+1.12%) |
Jul 21, 2006 | 1.739 | 1.763 | 1.717 | 1.750 | 2,752,316 | +0.00(+0.25%) |
Jul 20, 2006 | 1.776 | 1.799 | 1.741 | 1.745 | 2,287,616 | -0.03(-1.77%) |
Jul 19, 2006 | 1.735 | 1.789 | 1.734 | 1.777 | 2,468,895 | +0.06(+3.22%) |
Jul 18, 2006 | 1.762 | 1.762 | 1.691 | 1.721 | 4,897,301 | -0.01(-0.75%) |
Jul 17, 2006 | 1.738 | 1.749 | 1.719 | 1.734 | 1,940,700 | +0.00(+0.25%) |
Jul 14, 2006 | 1.722 | 1.735 | 1.701 | 1.730 | 3,503,199 | +0.00(+0.06%) |
Jul 13, 2006 | 1.739 | 1.741 | 1.717 | 1.729 | 2,986,047 | -0.02(-0.93%) |
Jul 12, 2006 | 1.769 | 1.778 | 1.745 | 1.745 | 1,278,157 | -0.03(-1.47%) |
Jul 11, 2006 | 1.766 | 1.781 | 1.750 | 1.771 | 2,215,840 | +0.01(+0.31%) |
Jul 10, 2006 | 1.780 | 1.781 | 1.760 | 1.766 | 1,881,807 | -0.02(-0.91%) |
Jul 07, 2006 | 1.808 | 1.817 | 1.771 | 1.782 | 2,195,596 | -0.03(-1.44%) |
Jul 06, 2006 | 1.777 | 1.859 | 1.764 | 1.808 | 7,321,107 | +0.03(+1.59%) |
Jul 05, 2006 | 1.771 | 1.781 | 1.766 | 1.780 | 3,945,815 | -0.02(-1.33%) |