Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.224 | 3.298 | 3.223 | 3.285 | 30,189,176 | +0.02(+0.50%) |
Sep 28, 2006 | 3.238 | 3.300 | 3.206 | 3.269 | 55,532,468 | +0.07(+2.09%) |
Sep 27, 2006 | 3.115 | 3.204 | 3.077 | 3.202 | 53,784,480 | +0.10(+3.35%) |
Sep 26, 2006 | 3.045 | 3.125 | 3.025 | 3.098 | 47,032,392 | +0.09(+2.90%) |
Sep 25, 2006 | 2.959 | 3.015 | 2.891 | 3.010 | 56,236,768 | +0.01(+0.20%) |
Sep 22, 2006 | 3.029 | 3.034 | 2.970 | 3.005 | 30,949,616 | -0.01(-0.43%) |
Sep 21, 2006 | 3.022 | 3.083 | 2.983 | 3.017 | 59,038,652 | -0.00(-0.14%) |
Sep 20, 2006 | 3.128 | 3.166 | 3.004 | 3.022 | 56,294,184 | -0.12(-3.84%) |
Sep 19, 2006 | 3.223 | 3.233 | 3.121 | 3.142 | 35,720,224 | -0.09(-2.69%) |
Sep 18, 2006 | 3.171 | 3.243 | 3.134 | 3.229 | 35,194,548 | +0.12(+3.99%) |
Sep 15, 2006 | 3.155 | 3.164 | 3.066 | 3.106 | 50,393,124 | -0.04(-1.22%) |
Sep 14, 2006 | 3.248 | 3.250 | 3.128 | 3.144 | 43,871,976 | -0.08(-2.62%) |
Sep 13, 2006 | 3.152 | 3.267 | 3.119 | 3.229 | 39,327,204 | +0.11(+3.44%) |
Sep 12, 2006 | 3.174 | 3.191 | 3.097 | 3.121 | 33,301,108 | -0.01(-0.24%) |
Sep 11, 2006 | 3.216 | 3.227 | 3.098 | 3.129 | 67,536,176 | -0.15(-4.67%) |
Sep 08, 2006 | 3.347 | 3.362 | 3.266 | 3.282 | 27,999,724 | -0.08(-2.50%) |
Sep 07, 2006 | 3.370 | 3.399 | 3.336 | 3.366 | 24,143,940 | -0.02(-0.56%) |
Sep 06, 2006 | 3.508 | 3.537 | 3.367 | 3.385 | 38,908,708 | -0.16(-4.52%) |
Sep 05, 2006 | 3.557 | 3.572 | 3.527 | 3.545 | 21,687,824 | -0.01(-0.23%) |
Sep 01, 2006 | 3.514 | 3.574 | 3.486 | 3.554 | 17,270,644 | +0.04(+1.14%) |
Aug 31, 2006 | 3.535 | 3.536 | 3.481 | 3.514 | 17,738,900 | +0.01(+0.18%) |
Aug 30, 2006 | 3.520 | 3.539 | 3.451 | 3.507 | 20,539,510 | -0.01(-0.33%) |
Aug 29, 2006 | 3.541 | 3.557 | 3.479 | 3.519 | 21,678,894 | -0.01(-0.24%) |
Aug 28, 2006 | 3.521 | 3.544 | 3.508 | 3.528 | 17,805,248 | -0.03(-0.79%) |
Aug 25, 2006 | 3.531 | 3.574 | 3.512 | 3.556 | 21,121,324 | +0.03(+0.72%) |
Aug 24, 2006 | 3.496 | 3.546 | 3.438 | 3.530 | 29,259,042 | +0.03(+0.85%) |
Aug 23, 2006 | 3.593 | 3.640 | 3.499 | 3.501 | 28,452,670 | -0.13(-3.54%) |
Aug 22, 2006 | 3.630 | 3.656 | 3.600 | 3.629 | 18,489,132 | -0.00(-0.03%) |
Aug 21, 2006 | 3.604 | 3.660 | 3.554 | 3.630 | 13,294,925 | +0.00(+0.08%) |
Aug 18, 2006 | 3.577 | 3.631 | 3.549 | 3.628 | 20,126,118 | +0.03(+0.86%) |
Aug 17, 2006 | 3.644 | 3.650 | 3.559 | 3.597 | 37,242,376 | -0.06(-1.73%) |
Aug 16, 2006 | 3.707 | 3.714 | 3.654 | 3.660 | 24,172,010 | +0.00(+0.12%) |
Aug 15, 2006 | 3.635 | 3.705 | 3.617 | 3.656 | 24,635,164 | +0.06(+1.57%) |
Aug 14, 2006 | 3.653 | 3.672 | 3.592 | 3.599 | 25,833,238 | -0.09(-2.56%) |
Aug 11, 2006 | 3.733 | 3.736 | 3.666 | 3.694 | 18,116,568 | -0.03(-0.72%) |
Aug 10, 2006 | 3.703 | 3.721 | 3.646 | 3.720 | 21,521,958 | +0.01(+0.34%) |
Aug 09, 2006 | 3.745 | 3.777 | 3.700 | 3.708 | 28,011,208 | -0.00(-0.07%) |
Aug 08, 2006 | 3.700 | 3.750 | 3.689 | 3.711 | 18,459,786 | +0.01(+0.31%) |
Aug 07, 2006 | 3.693 | 3.740 | 3.659 | 3.699 | 16,095,535 | +0.03(+0.79%) |
Aug 04, 2006 | 3.739 | 3.761 | 3.640 | 3.670 | 26,381,878 | -0.03(-0.84%) |
Aug 03, 2006 | 3.635 | 3.723 | 3.626 | 3.701 | 24,172,010 | +0.02(+0.46%) |
Aug 02, 2006 | 3.630 | 3.690 | 3.629 | 3.684 | 33,015,304 | +0.08(+2.33%) |
Aug 01, 2006 | 3.561 | 3.604 | 3.523 | 3.601 | 21,478,576 | +0.00(+0.00%) |
Jul 31, 2006 | 3.597 | 3.619 | 3.568 | 3.601 | 18,940,802 | -0.03(-0.91%) |
Jul 28, 2006 | 3.550 | 3.635 | 3.548 | 3.634 | 24,095,456 | +0.08(+2.36%) |
Jul 27, 2006 | 3.570 | 3.625 | 3.541 | 3.550 | 41,464,344 | +0.02(+0.61%) |
Jul 26, 2006 | 3.475 | 3.564 | 3.437 | 3.528 | 32,798,402 | +0.04(+1.04%) |
Jul 25, 2006 | 3.464 | 3.519 | 3.420 | 3.492 | 25,201,666 | +0.03(+0.79%) |
Jul 24, 2006 | 3.359 | 3.482 | 3.341 | 3.464 | 34,806,676 | +0.15(+4.47%) |
Jul 21, 2006 | 3.367 | 3.387 | 3.298 | 3.316 | 25,245,046 | -0.04(-1.20%) |
Jul 20, 2006 | 3.483 | 3.487 | 3.351 | 3.356 | 28,400,358 | -0.09(-2.74%) |
Jul 19, 2006 | 3.359 | 3.472 | 3.357 | 3.451 | 43,301,648 | +0.08(+2.44%) |
Jul 18, 2006 | 3.409 | 3.443 | 3.299 | 3.369 | 48,566,028 | -0.00(-0.05%) |
Jul 17, 2006 | 3.460 | 3.488 | 3.340 | 3.370 | 48,248,328 | -0.14(-4.01%) |
Jul 14, 2006 | 3.488 | 3.516 | 3.430 | 3.511 | 31,720,262 | +0.09(+2.74%) |
Jul 13, 2006 | 3.450 | 3.468 | 3.405 | 3.417 | 33,279,418 | -0.06(-1.84%) |
Jul 12, 2006 | 3.511 | 3.560 | 3.476 | 3.481 | 40,018,744 | -0.03(-0.84%) |
Jul 11, 2006 | 3.413 | 3.519 | 3.385 | 3.510 | 27,749,648 | +0.09(+2.60%) |
Jul 10, 2006 | 3.447 | 3.467 | 3.385 | 3.421 | 20,206,500 | +0.00(+0.11%) |
Jul 07, 2006 | 3.492 | 3.513 | 3.405 | 3.418 | 26,828,444 | -0.05(-1.48%) |
Jul 06, 2006 | 3.458 | 3.496 | 3.434 | 3.469 | 31,064,446 | +0.03(+0.96%) |
Jul 05, 2006 | 3.398 | 3.474 | 3.365 | 3.436 | 40,091,472 | -0.08(-2.15%) |