Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 3.390 | 3.400 | 3.320 | 3.320 | 40,781 | -0.01(-0.30%) |
Oct 30, 2006 | 3.350 | 3.410 | 3.320 | 3.330 | 48,050 | +0.00(+0.00%) |
Oct 27, 2006 | 3.410 | 3.410 | 3.310 | 3.330 | 19,707 | -0.08(-2.35%) |
Oct 26, 2006 | 3.360 | 3.470 | 3.300 | 3.410 | 38,704 | +0.00(+0.00%) |
Oct 25, 2006 | 3.310 | 3.410 | 3.300 | 3.410 | 29,608 | +0.11(+3.33%) |
Oct 24, 2006 | 3.400 | 3.470 | 3.300 | 3.300 | 45,695 | -0.08(-2.37%) |
Oct 23, 2006 | 3.449 | 3.460 | 3.360 | 3.380 | 58,997 | -0.02(-0.59%) |
Oct 20, 2006 | 3.300 | 3.490 | 3.300 | 3.400 | 67,751 | +0.14(+4.29%) |
Oct 19, 2006 | 3.330 | 3.330 | 3.190 | 3.260 | 35,015 | -0.07(-2.07%) |
Oct 18, 2006 | 3.400 | 3.400 | 3.250 | 3.329 | 43,453 | -0.05(-1.51%) |
Oct 17, 2006 | 3.400 | 3.410 | 3.240 | 3.380 | 45,372 | +0.02(+0.60%) |
Oct 16, 2006 | 3.220 | 3.470 | 3.200 | 3.360 | 88,301 | +0.14(+4.35%) |
Oct 13, 2006 | 3.120 | 3.230 | 3.120 | 3.220 | 34,110 | +0.11(+3.53%) |
Oct 12, 2006 | 3.110 | 3.210 | 3.110 | 3.110 | 74,378 | -0.03(-0.96%) |
Oct 11, 2006 | 3.230 | 3.270 | 3.140 | 3.140 | 54,768 | -0.07(-2.18%) |
Oct 10, 2006 | 3.180 | 3.230 | 3.160 | 3.210 | 21,007 | +0.03(+0.94%) |
Oct 09, 2006 | 3.090 | 3.230 | 3.090 | 3.180 | 50,469 | +0.05(+1.60%) |
Oct 06, 2006 | 3.150 | 3.160 | 3.080 | 3.130 | 54,571 | -0.06(-1.88%) |
Oct 05, 2006 | 3.180 | 3.230 | 3.160 | 3.190 | 68,066 | -0.02(-0.62%) |
Oct 04, 2006 | 3.180 | 3.300 | 3.000 | 3.210 | 92,075 | -0.04(-1.23%) |
Oct 03, 2006 | 3.140 | 3.300 | 3.140 | 3.250 | 97,057 | +0.04(+1.25%) |
Oct 02, 2006 | 3.400 | 4.170 | 3.050 | 3.210 | 1,264,748 | -0.19(-5.59%) |
Sep 29, 2006 | 3.200 | 3.539 | 3.100 | 3.400 | 191,647 | +0.15(+4.62%) |
Sep 28, 2006 | 3.100 | 3.270 | 3.100 | 3.250 | 65,054 | +0.15(+4.84%) |
Sep 27, 2006 | 3.120 | 3.122 | 3.060 | 3.100 | 91,892 | -0.06(-1.90%) |
Sep 26, 2006 | 3.100 | 3.160 | 3.080 | 3.160 | 55,793 | +0.06(+1.94%) |
Sep 25, 2006 | 3.100 | 3.110 | 3.070 | 3.100 | 35,247 | +0.01(+0.32%) |
Sep 22, 2006 | 3.120 | 3.120 | 3.080 | 3.090 | 21,798 | -0.01(-0.32%) |
Sep 21, 2006 | 3.120 | 3.120 | 3.070 | 3.100 | 34,507 | +0.02(+0.65%) |
Sep 20, 2006 | 3.260 | 3.300 | 3.050 | 3.080 | 49,965 | +0.02(+0.65%) |
Sep 19, 2006 | 3.100 | 3.100 | 3.050 | 3.060 | 29,539 | -0.01(-0.33%) |
Sep 18, 2006 | 3.100 | 3.100 | 3.000 | 3.070 | 19,032 | -0.03(-0.97%) |
Sep 15, 2006 | 3.150 | 3.150 | 3.000 | 3.100 | 45,673 | +0.01(+0.33%) |
Sep 14, 2006 | 3.150 | 3.160 | 3.050 | 3.090 | 37,432 | -0.06(-1.91%) |
Sep 13, 2006 | 3.100 | 3.190 | 3.090 | 3.150 | 25,111 | +0.03(+0.99%) |
Sep 12, 2006 | 3.240 | 3.240 | 3.100 | 3.119 | 66,298 | -0.12(-3.73%) |
Sep 11, 2006 | 3.220 | 3.300 | 3.180 | 3.240 | 17,845 | -0.03(-0.92%) |
Sep 08, 2006 | 3.260 | 3.280 | 3.200 | 3.270 | 16,644 | +0.05(+1.55%) |
Sep 07, 2006 | 3.400 | 3.400 | 3.180 | 3.220 | 72,500 | -0.16(-4.73%) |
Sep 06, 2006 | 3.360 | 3.400 | 3.360 | 3.380 | 35,567 | -0.02(-0.59%) |
Sep 05, 2006 | 3.400 | 3.400 | 3.300 | 3.400 | 101,880 | +0.12(+3.66%) |
Sep 01, 2006 | 3.330 | 3.390 | 3.180 | 3.280 | 100,988 | +0.05(+1.55%) |
Aug 31, 2006 | 3.200 | 3.260 | 3.180 | 3.230 | 81,757 | +0.03(+0.94%) |
Aug 30, 2006 | 3.230 | 3.250 | 3.150 | 3.200 | 49,702 | -0.03(-0.93%) |
Aug 29, 2006 | 3.220 | 3.280 | 3.170 | 3.230 | 40,299 | -0.02(-0.62%) |
Aug 28, 2006 | 3.300 | 3.400 | 3.050 | 3.250 | 184,444 | -0.08(-2.40%) |
Aug 25, 2006 | 3.360 | 3.370 | 3.300 | 3.330 | 70,489 | -0.01(-0.30%) |
Aug 24, 2006 | 3.370 | 3.370 | 3.310 | 3.340 | 35,191 | +0.01(+0.30%) |
Aug 23, 2006 | 3.330 | 3.340 | 3.300 | 3.330 | 39,865 | +0.00(+0.00%) |
Aug 22, 2006 | 3.400 | 3.400 | 3.300 | 3.330 | 69,143 | -0.07(-2.06%) |
Aug 21, 2006 | 3.320 | 3.400 | 3.260 | 3.400 | 90,260 | +0.14(+4.29%) |
Aug 18, 2006 | 3.300 | 3.320 | 3.250 | 3.260 | 63,132 | -0.04(-1.21%) |
Aug 17, 2006 | 3.210 | 3.380 | 3.210 | 3.300 | 175,501 | -0.04(-1.20%) |
Aug 16, 2006 | 3.360 | 3.380 | 3.300 | 3.340 | 168,881 | +0.03(+0.91%) |
Aug 15, 2006 | 3.270 | 3.400 | 3.250 | 3.310 | 184,848 | +0.09(+2.80%) |
Aug 14, 2006 | 3.060 | 3.250 | 3.060 | 3.220 | 219,179 | +0.22(+7.33%) |
Aug 11, 2006 | 2.820 | 3.000 | 2.820 | 3.000 | 176,280 | +0.30(+11.11%) |
Aug 10, 2006 | 2.590 | 2.710 | 2.580 | 2.700 | 54,518 | +0.08(+3.05%) |
Aug 09, 2006 | 2.550 | 2.680 | 2.500 | 2.620 | 64,250 | +0.06(+2.34%) |
Aug 08, 2006 | 2.690 | 2.760 | 2.530 | 2.560 | 99,604 | -0.22(-7.91%) |
Aug 07, 2006 | 2.750 | 2.780 | 2.690 | 2.780 | 50,441 | +0.00(+0.00%) |
Aug 04, 2006 | 2.720 | 2.800 | 2.690 | 2.780 | 54,514 | +0.10(+3.73%) |
Aug 03, 2006 | 2.680 | 2.720 | 2.650 | 2.680 | 63,734 | -0.04(-1.47%) |
Aug 02, 2006 | 2.720 | 2.780 | 2.680 | 2.720 | 103,511 | +0.02(+0.74%) |