Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.316 | 3.356 | 3.234 | 3.254 | 9,545,893 | -0.05(-1.43%) |
Sep 28, 2006 | 3.321 | 3.371 | 3.273 | 3.301 | 5,581,618 | -0.01(-0.35%) |
Sep 27, 2006 | 3.286 | 3.356 | 3.286 | 3.313 | 4,240,348 | +0.03(+0.91%) |
Sep 26, 2006 | 3.321 | 3.329 | 3.276 | 3.283 | 3,538,660 | -0.02(-0.52%) |
Sep 25, 2006 | 3.326 | 3.329 | 3.273 | 3.300 | 4,502,400 | +0.01(+0.39%) |
Sep 22, 2006 | 3.277 | 3.300 | 3.210 | 3.287 | 4,982,775 | +0.01(+0.35%) |
Sep 21, 2006 | 3.206 | 3.363 | 3.203 | 3.276 | 7,474,249 | +0.07(+2.05%) |
Sep 20, 2006 | 3.167 | 3.221 | 3.161 | 3.210 | 4,520,593 | +0.07(+2.37%) |
Sep 19, 2006 | 3.178 | 3.237 | 3.100 | 3.136 | 13,533,043 | -0.05(-1.70%) |
Sep 18, 2006 | 3.264 | 3.284 | 3.176 | 3.190 | 8,449,434 | -0.06(-1.72%) |
Sep 15, 2006 | 3.236 | 3.274 | 3.213 | 3.246 | 9,601,683 | +0.03(+1.07%) |
Sep 14, 2006 | 3.161 | 3.223 | 3.161 | 3.211 | 4,983,321 | +0.03(+0.99%) |
Sep 13, 2006 | 3.071 | 3.201 | 3.064 | 3.180 | 9,624,839 | +0.07(+2.34%) |
Sep 12, 2006 | 2.953 | 3.123 | 2.949 | 3.107 | 15,677,759 | +0.16(+5.48%) |
Sep 11, 2006 | 2.859 | 2.979 | 2.859 | 2.946 | 6,344,946 | +0.05(+1.88%) |
Sep 08, 2006 | 2.891 | 2.951 | 2.864 | 2.891 | 5,730,976 | -0.01(-0.39%) |
Sep 07, 2006 | 2.980 | 2.980 | 2.897 | 2.903 | 9,783,200 | -0.10(-3.33%) |
Sep 06, 2006 | 2.979 | 3.099 | 2.964 | 3.003 | 20,215,754 | +0.11(+3.91%) |
Sep 05, 2006 | 2.874 | 2.891 | 2.843 | 2.890 | 4,260,781 | +0.03(+1.05%) |
Sep 01, 2006 | 2.861 | 2.896 | 2.850 | 2.860 | 5,992,958 | +0.00(+0.00%) |
Aug 31, 2006 | 2.886 | 2.889 | 2.844 | 2.860 | 8,187,402 | -0.01(-0.35%) |
Aug 30, 2006 | 2.784 | 2.884 | 2.770 | 2.870 | 7,435,707 | +0.10(+3.77%) |
Aug 29, 2006 | 2.761 | 2.781 | 2.734 | 2.766 | 6,969,528 | +0.02(+0.57%) |
Aug 28, 2006 | 2.696 | 2.789 | 2.694 | 2.750 | 9,012,598 | +0.08(+2.83%) |
Aug 25, 2006 | 2.639 | 2.691 | 2.623 | 2.674 | 7,110,347 | +0.02(+0.81%) |
Aug 24, 2006 | 2.660 | 2.686 | 2.601 | 2.653 | 7,632,050 | -0.02(-0.59%) |
Aug 23, 2006 | 2.679 | 2.691 | 2.589 | 2.669 | 13,015,967 | -0.01(-0.32%) |
Aug 22, 2006 | 2.771 | 2.784 | 2.666 | 2.677 | 12,518,603 | -0.11(-4.00%) |
Aug 21, 2006 | 2.841 | 2.846 | 2.731 | 2.789 | 9,547,853 | -0.05(-1.66%) |
Aug 18, 2006 | 2.871 | 2.890 | 2.824 | 2.836 | 5,793,325 | -0.03(-0.90%) |
Aug 17, 2006 | 2.800 | 2.951 | 2.799 | 2.861 | 9,569,105 | +0.04(+1.32%) |
Aug 16, 2006 | 2.860 | 2.877 | 2.796 | 2.824 | 10,454,199 | -0.03(-0.90%) |
Aug 15, 2006 | 2.863 | 2.900 | 2.830 | 2.850 | 6,463,029 | +0.01(+0.20%) |
Aug 14, 2006 | 2.843 | 2.859 | 2.834 | 2.844 | 5,165,132 | +0.00(+0.15%) |
Aug 11, 2006 | 2.883 | 2.884 | 2.824 | 2.840 | 6,277,746 | -0.04(-1.34%) |
Aug 10, 2006 | 2.860 | 2.886 | 2.831 | 2.879 | 7,312,619 | -0.00(-0.05%) |
Aug 09, 2006 | 2.914 | 2.939 | 2.871 | 2.880 | 6,594,699 | -0.02(-0.69%) |
Aug 08, 2006 | 2.971 | 2.971 | 2.890 | 2.900 | 6,967,876 | -0.05(-1.84%) |
Aug 07, 2006 | 3.000 | 3.007 | 2.921 | 2.954 | 6,330,092 | -0.04(-1.34%) |
Aug 04, 2006 | 2.940 | 3.107 | 2.936 | 2.994 | 17,391,772 | +0.08(+2.80%) |
Aug 03, 2006 | 2.943 | 2.964 | 2.871 | 2.913 | 13,385,455 | -0.06(-2.16%) |
Aug 02, 2006 | 2.971 | 3.050 | 2.959 | 2.977 | 11,227,061 | +0.05(+1.66%) |
Aug 01, 2006 | 2.963 | 3.010 | 2.901 | 2.929 | 11,961,214 | -0.03(-0.92%) |
Jul 31, 2006 | 2.986 | 2.986 | 2.929 | 2.956 | 8,389,976 | -0.02(-0.77%) |
Jul 28, 2006 | 2.889 | 3.026 | 2.884 | 2.979 | 10,546,879 | +0.09(+3.12%) |
Jul 27, 2006 | 2.757 | 3.064 | 2.750 | 2.889 | 22,501,806 | +0.17(+6.25%) |
Jul 26, 2006 | 2.736 | 2.743 | 2.701 | 2.719 | 23,380,160 | +0.04(+1.33%) |
Jul 25, 2006 | 2.713 | 2.763 | 2.656 | 2.683 | 106,634,800 | -0.71(-20.96%) |
Jul 24, 2006 | 3.296 | 3.407 | 3.197 | 3.394 | 24,843,278 | +0.10(+3.08%) |
Jul 21, 2006 | 3.324 | 3.344 | 3.281 | 3.293 | 8,185,918 | -0.04(-1.28%) |
Jul 20, 2006 | 3.387 | 3.444 | 3.327 | 3.336 | 7,718,626 | -0.05(-1.44%) |
Jul 19, 2006 | 3.327 | 3.390 | 3.273 | 3.384 | 12,169,639 | +0.04(+1.24%) |
Jul 18, 2006 | 3.397 | 3.410 | 3.257 | 3.343 | 16,231,326 | -0.06(-1.72%) |
Jul 17, 2006 | 3.429 | 3.511 | 3.351 | 3.401 | 6,464,660 | -0.05(-1.57%) |
Jul 14, 2006 | 3.543 | 3.561 | 3.413 | 3.456 | 8,566,306 | -0.10(-2.85%) |
Jul 13, 2006 | 3.480 | 3.621 | 3.471 | 3.557 | 9,000,887 | +0.04(+1.26%) |
Jul 12, 2006 | 3.623 | 3.627 | 3.499 | 3.513 | 6,599,193 | -0.11(-2.92%) |
Jul 11, 2006 | 3.747 | 3.776 | 3.553 | 3.619 | 19,477,352 | -0.16(-4.23%) |
Jul 10, 2006 | 3.823 | 3.827 | 3.739 | 3.779 | 3,127,655 | -0.03(-0.75%) |
Jul 07, 2006 | 3.796 | 3.846 | 3.714 | 3.807 | 5,060,013 | +0.00(+0.11%) |
Jul 06, 2006 | 3.796 | 3.839 | 3.779 | 3.803 | 3,276,601 | -0.00(-0.07%) |
Jul 05, 2006 | 3.854 | 3.870 | 3.776 | 3.806 | 4,793,782 | -0.09(-2.20%) |