Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.559 | 3.561 | 3.492 | 3.492 | 73,043 | -0.03(-0.99%) |
Oct 30, 2006 | 3.534 | 3.537 | 3.504 | 3.527 | 58,730 | -0.03(-0.98%) |
Oct 27, 2006 | 3.523 | 3.562 | 3.448 | 3.562 | 173,379 | +0.07(+2.04%) |
Oct 26, 2006 | 3.491 | 3.530 | 3.459 | 3.491 | 257,684 | -0.01(-0.23%) |
Oct 25, 2006 | 3.499 | 3.530 | 3.492 | 3.499 | 208,757 | -0.01(-0.23%) |
Oct 24, 2006 | 3.523 | 3.523 | 3.483 | 3.507 | 62,450 | -0.02(-0.54%) |
Oct 23, 2006 | 3.458 | 3.556 | 3.458 | 3.526 | 415,234 | +0.06(+1.69%) |
Oct 20, 2006 | 3.508 | 3.511 | 3.454 | 3.467 | 178,483 | -0.00(-0.14%) |
Oct 19, 2006 | 3.467 | 3.557 | 3.456 | 3.472 | 99,654 | -0.02(-0.59%) |
Oct 18, 2006 | 3.483 | 3.561 | 3.467 | 3.492 | 125,450 | -0.03(-0.72%) |
Oct 17, 2006 | 3.469 | 3.523 | 3.451 | 3.518 | 146,983 | +0.01(+0.41%) |
Oct 16, 2006 | 3.467 | 3.523 | 3.467 | 3.504 | 135,386 | -0.01(-0.27%) |
Oct 13, 2006 | 3.472 | 3.542 | 3.450 | 3.513 | 216,406 | +0.03(+0.86%) |
Oct 12, 2006 | 3.467 | 3.483 | 3.442 | 3.483 | 257,507 | +0.04(+1.10%) |
Oct 11, 2006 | 3.483 | 3.483 | 3.409 | 3.445 | 112,185 | -0.02(-0.59%) |
Oct 10, 2006 | 3.467 | 3.467 | 3.429 | 3.466 | 154,265 | +0.01(+0.23%) |
Oct 09, 2006 | 3.331 | 3.475 | 3.331 | 3.458 | 484,286 | +0.13(+3.90%) |
Oct 06, 2006 | 3.404 | 3.437 | 3.325 | 3.328 | 708,518 | -0.09(-2.69%) |
Oct 05, 2006 | 3.466 | 3.466 | 3.407 | 3.420 | 207,955 | -0.01(-0.41%) |
Oct 04, 2006 | 3.380 | 3.459 | 3.380 | 3.434 | 823,465 | +0.03(+0.79%) |
Oct 03, 2006 | 3.409 | 3.515 | 3.405 | 3.407 | 620,531 | -0.03(-0.74%) |
Oct 02, 2006 | 3.485 | 3.548 | 3.380 | 3.432 | 1,334,614 | -0.06(-1.81%) |
Sep 29, 2006 | 3.554 | 3.554 | 3.366 | 3.496 | 4,503,359 | -0.05(-1.38%) |
Sep 28, 2006 | 3.562 | 3.581 | 3.513 | 3.545 | 221,737 | -0.03(-0.97%) |
Sep 27, 2006 | 3.594 | 3.613 | 3.578 | 3.580 | 133,699 | -0.01(-0.26%) |
Sep 26, 2006 | 3.556 | 3.594 | 3.483 | 3.589 | 276,336 | +0.05(+1.52%) |
Sep 25, 2006 | 3.601 | 3.602 | 3.535 | 3.535 | 26,648 | -0.05(-1.28%) |
Sep 22, 2006 | 3.594 | 3.599 | 3.562 | 3.581 | 81,664 | +0.05(+1.34%) |
Sep 21, 2006 | 3.527 | 3.594 | 3.519 | 3.534 | 221,377 | -0.06(-1.67%) |
Sep 20, 2006 | 3.556 | 3.594 | 3.549 | 3.594 | 41,637 | +0.04(+1.25%) |
Sep 19, 2006 | 3.562 | 3.620 | 3.549 | 3.549 | 316,288 | -0.03(-0.80%) |
Sep 18, 2006 | 3.621 | 3.621 | 3.562 | 3.578 | 62,924 | -0.01(-0.18%) |
Sep 15, 2006 | 3.527 | 3.618 | 3.515 | 3.584 | 135,171 | +0.05(+1.48%) |
Sep 14, 2006 | 3.435 | 3.562 | 3.409 | 3.532 | 203,420 | +0.06(+1.87%) |
Sep 13, 2006 | 3.447 | 3.562 | 3.443 | 3.467 | 242,247 | +0.01(+0.18%) |
Sep 12, 2006 | 3.497 | 3.497 | 3.443 | 3.461 | 35,371 | +0.01(+0.28%) |
Sep 11, 2006 | 3.527 | 3.537 | 3.409 | 3.451 | 21,311 | -0.09(-2.59%) |
Sep 08, 2006 | 3.415 | 3.557 | 3.415 | 3.543 | 136,838 | +0.13(+3.75%) |
Sep 07, 2006 | 3.342 | 3.415 | 3.342 | 3.415 | 37,266 | +0.06(+1.89%) |
Sep 06, 2006 | 3.341 | 3.386 | 3.341 | 3.352 | 109,002 | +0.02(+0.52%) |
Sep 05, 2006 | 3.325 | 3.366 | 3.325 | 3.334 | 22,290 | +0.00(+0.14%) |
Sep 01, 2006 | 3.393 | 3.396 | 3.323 | 3.329 | 153,520 | -0.02(-0.57%) |
Aug 31, 2006 | 3.301 | 3.404 | 3.301 | 3.348 | 319,016 | +0.02(+0.71%) |
Aug 30, 2006 | 3.293 | 3.331 | 3.293 | 3.325 | 610,557 | +0.03(+0.96%) |
Aug 29, 2006 | 3.309 | 3.325 | 3.287 | 3.293 | 379,041 | +0.03(+0.97%) |
Aug 28, 2006 | 3.269 | 3.277 | 3.246 | 3.261 | 61,168 | -0.01(-0.24%) |
Aug 25, 2006 | 3.261 | 3.304 | 3.247 | 3.269 | 111,105 | +0.02(+0.63%) |
Aug 24, 2006 | 3.298 | 3.323 | 3.246 | 3.249 | 68,343 | -0.02(-0.63%) |
Aug 23, 2006 | 3.255 | 3.309 | 3.246 | 3.269 | 32,636 | -0.01(-0.24%) |
Aug 22, 2006 | 3.272 | 3.277 | 3.269 | 3.277 | 23,155 | -0.00(-0.14%) |
Aug 21, 2006 | 3.314 | 3.315 | 3.280 | 3.282 | 17,237 | -0.00(-0.05%) |
Aug 18, 2006 | 3.317 | 3.317 | 3.255 | 3.284 | 19,340 | -0.04(-1.19%) |
Aug 17, 2006 | 3.325 | 3.325 | 3.285 | 3.323 | 60,656 | +0.01(+0.19%) |
Aug 16, 2006 | 3.325 | 3.325 | 3.285 | 3.317 | 499,034 | +0.00(+0.00%) |
Aug 15, 2006 | 3.323 | 3.325 | 3.293 | 3.317 | 63,246 | +0.01(+0.43%) |
Aug 14, 2006 | 3.356 | 3.356 | 3.301 | 3.303 | 310,988 | -0.05(-1.46%) |
Aug 11, 2006 | 3.412 | 3.420 | 3.344 | 3.352 | 143,193 | -0.02(-0.56%) |
Aug 10, 2006 | 3.461 | 3.461 | 3.326 | 3.371 | 162,275 | -0.06(-1.80%) |
Aug 09, 2006 | 3.483 | 3.483 | 3.420 | 3.432 | 73,535 | -0.07(-1.94%) |
Aug 08, 2006 | 3.530 | 3.546 | 3.483 | 3.500 | 130,276 | -0.05(-1.29%) |
Aug 07, 2006 | 3.508 | 3.554 | 3.508 | 3.546 | 48,112 | -0.01(-0.36%) |
Aug 04, 2006 | 3.483 | 3.602 | 3.467 | 3.559 | 131,665 | +0.10(+2.79%) |
Aug 03, 2006 | 3.462 | 3.462 | 3.344 | 3.462 | 124,566 | +0.08(+2.44%) |
Aug 02, 2006 | 3.404 | 3.404 | 3.325 | 3.380 | 902,180 | -0.02(-0.70%) |