Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.504 | 2.511 | 2.473 | 2.482 | 2,809,320 | -0.03(-1.27%) |
Sep 28, 2006 | 2.479 | 2.518 | 2.450 | 2.514 | 2,424,199 | +0.04(+1.71%) |
Sep 27, 2006 | 2.449 | 2.501 | 2.436 | 2.472 | 1,739,921 | +0.01(+0.35%) |
Sep 26, 2006 | 2.423 | 2.479 | 2.423 | 2.463 | 2,502,598 | +0.05(+1.93%) |
Sep 25, 2006 | 2.424 | 2.450 | 2.391 | 2.417 | 1,632,637 | -0.01(-0.36%) |
Sep 22, 2006 | 2.457 | 2.457 | 2.404 | 2.425 | 1,937,983 | -0.03(-1.36%) |
Sep 21, 2006 | 2.482 | 2.482 | 2.437 | 2.459 | 2,353,364 | -0.01(-0.24%) |
Sep 20, 2006 | 2.479 | 2.495 | 2.440 | 2.465 | 4,063,714 | -0.01(-0.29%) |
Sep 19, 2006 | 2.443 | 2.484 | 2.418 | 2.472 | 4,553,368 | +0.03(+1.07%) |
Sep 18, 2006 | 2.441 | 2.465 | 2.407 | 2.446 | 1,612,694 | +0.01(+0.60%) |
Sep 15, 2006 | 2.465 | 2.466 | 2.414 | 2.431 | 4,580,189 | -0.02(-0.77%) |
Sep 14, 2006 | 2.443 | 2.457 | 2.417 | 2.450 | 3,810,634 | +0.00(+0.00%) |
Sep 13, 2006 | 2.427 | 2.472 | 2.409 | 2.450 | 3,136,672 | +0.02(+0.90%) |
Sep 12, 2006 | 2.382 | 2.436 | 2.382 | 2.428 | 3,178,623 | +0.05(+1.95%) |
Sep 11, 2006 | 2.399 | 2.420 | 2.380 | 2.382 | 2,862,274 | -0.02(-1.03%) |
Sep 08, 2006 | 2.401 | 2.423 | 2.389 | 2.407 | 1,797,002 | +0.01(+0.30%) |
Sep 07, 2006 | 2.395 | 2.428 | 2.393 | 2.399 | 1,781,184 | -0.01(-0.60%) |
Sep 06, 2006 | 2.405 | 2.452 | 2.398 | 2.414 | 2,785,250 | +0.00(+0.18%) |
Sep 05, 2006 | 2.324 | 2.411 | 2.324 | 2.409 | 2,092,719 | +0.10(+4.15%) |
Sep 01, 2006 | 2.327 | 2.354 | 2.297 | 2.313 | 1,539,796 | +0.01(+0.32%) |
Aug 31, 2006 | 2.315 | 2.360 | 2.295 | 2.306 | 1,973,057 | -0.01(-0.44%) |
Aug 30, 2006 | 2.338 | 2.356 | 2.305 | 2.316 | 1,463,459 | -0.01(-0.44%) |
Aug 29, 2006 | 2.334 | 2.356 | 2.273 | 2.327 | 1,161,552 | +0.00(+0.13%) |
Aug 28, 2006 | 2.268 | 2.341 | 2.265 | 2.324 | 1,713,788 | +0.06(+2.63%) |
Aug 25, 2006 | 2.252 | 2.283 | 2.232 | 2.264 | 731,729 | +0.01(+0.45%) |
Aug 24, 2006 | 2.261 | 2.276 | 2.242 | 2.254 | 1,904,285 | -0.00(-0.13%) |
Aug 23, 2006 | 2.265 | 2.274 | 2.238 | 2.257 | 1,589,311 | +0.00(+0.00%) |
Aug 22, 2006 | 2.238 | 2.268 | 2.215 | 2.257 | 1,460,708 | +0.01(+0.39%) |
Aug 21, 2006 | 2.210 | 2.254 | 2.201 | 2.248 | 812,192 | +0.03(+1.31%) |
Aug 18, 2006 | 2.260 | 2.268 | 2.190 | 2.219 | 1,158,113 | -0.03(-1.55%) |
Aug 17, 2006 | 2.254 | 2.261 | 2.231 | 2.254 | 1,178,745 | +0.00(+0.19%) |
Aug 16, 2006 | 2.251 | 2.270 | 2.239 | 2.249 | 1,116,850 | +0.02(+0.98%) |
Aug 15, 2006 | 2.207 | 2.252 | 2.172 | 2.228 | 1,366,491 | +0.05(+2.47%) |
Aug 14, 2006 | 2.133 | 2.209 | 2.124 | 2.174 | 1,908,412 | +0.06(+2.61%) |
Aug 11, 2006 | 2.145 | 2.212 | 2.110 | 2.119 | 1,966,180 | -0.04(-1.75%) |
Aug 10, 2006 | 2.174 | 2.207 | 2.154 | 2.156 | 2,413,195 | -0.03(-1.33%) |
Aug 09, 2006 | 2.197 | 2.219 | 2.181 | 2.186 | 2,010,881 | +0.02(+0.74%) |
Aug 08, 2006 | 2.248 | 2.264 | 2.164 | 2.170 | 2,502,598 | -0.07(-2.93%) |
Aug 07, 2006 | 2.217 | 2.239 | 2.199 | 2.235 | 3,567,183 | -0.00(-0.20%) |
Aug 04, 2006 | 2.261 | 2.306 | 2.212 | 2.239 | 1,709,662 | +0.03(+1.18%) |
Aug 03, 2006 | 2.212 | 2.252 | 2.196 | 2.213 | 1,876,777 | -0.01(-0.65%) |
Aug 02, 2006 | 2.309 | 2.309 | 2.212 | 2.228 | 3,054,147 | -0.07(-2.92%) |
Aug 01, 2006 | 2.357 | 2.357 | 2.270 | 2.295 | 2,336,859 | -0.06(-2.65%) |
Jul 31, 2006 | 2.292 | 2.380 | 2.251 | 2.357 | 4,654,462 | +0.05(+2.34%) |
Jul 28, 2006 | 2.312 | 2.328 | 2.273 | 2.303 | 5,417,827 | +0.11(+4.97%) |
Jul 27, 2006 | 2.174 | 2.217 | 2.117 | 2.194 | 2,651,145 | +0.03(+1.55%) |
Jul 26, 2006 | 2.154 | 2.172 | 2.090 | 2.161 | 2,120,228 | +0.00(+0.20%) |
Jul 25, 2006 | 2.087 | 2.161 | 2.065 | 2.156 | 2,900,098 | +0.08(+3.71%) |
Jul 24, 2006 | 2.014 | 2.079 | 1.989 | 2.079 | 2,464,086 | +0.07(+3.32%) |
Jul 21, 2006 | 1.992 | 2.044 | 1.969 | 2.012 | 4,289,972 | +0.02(+1.02%) |
Jul 20, 2006 | 2.066 | 2.072 | 1.991 | 1.992 | 2,402,879 | -0.07(-3.25%) |
Jul 19, 2006 | 1.943 | 2.062 | 1.943 | 2.059 | 2,544,549 | +0.12(+6.31%) |
Jul 18, 2006 | 1.905 | 1.940 | 1.890 | 1.937 | 1,506,785 | +0.04(+2.15%) |
Jul 17, 2006 | 1.918 | 1.932 | 1.877 | 1.896 | 1,717,226 | -0.03(-1.36%) |
Jul 14, 2006 | 1.948 | 1.956 | 1.899 | 1.922 | 1,819,696 | -0.02(-0.90%) |
Jul 13, 2006 | 1.978 | 2.008 | 1.938 | 1.940 | 1,753,675 | -0.06(-2.91%) |
Jul 12, 2006 | 2.002 | 2.076 | 1.998 | 1.998 | 2,332,732 | -0.01(-0.43%) |
Jul 11, 2006 | 1.979 | 2.024 | 1.941 | 2.007 | 2,251,582 | +0.02(+0.95%) |
Jul 10, 2006 | 1.999 | 2.015 | 1.982 | 1.988 | 1,615,445 | -0.01(-0.58%) |
Jul 07, 2006 | 2.031 | 2.031 | 1.982 | 1.999 | 1,916,664 | -0.04(-1.93%) |
Jul 06, 2006 | 2.047 | 2.072 | 2.011 | 2.039 | 1,411,193 | -0.00(-0.07%) |
Jul 05, 2006 | 2.042 | 2.055 | 1.998 | 2.040 | 1,803,191 | -0.00(-0.07%) |