Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 2.847 | 2.851 | 2.819 | 2.827 | 1,255,622 | +0.02(+0.71%) |
Oct 30, 2006 | 2.801 | 2.817 | 2.790 | 2.807 | 1,449,818 | -0.00(-0.07%) |
Oct 27, 2006 | 2.837 | 2.840 | 2.799 | 2.809 | 2,607,013 | -0.10(-3.50%) |
Oct 26, 2006 | 2.912 | 2.912 | 2.860 | 2.911 | 976,299 | -0.03(-0.92%) |
Oct 25, 2006 | 2.935 | 2.947 | 2.926 | 2.938 | 593,228 | -0.01(-0.18%) |
Oct 24, 2006 | 2.928 | 2.943 | 2.921 | 2.943 | 1,077,388 | -0.01(-0.42%) |
Oct 23, 2006 | 2.930 | 2.957 | 2.925 | 2.955 | 649,093 | +0.04(+1.48%) |
Oct 20, 2006 | 2.901 | 2.919 | 2.886 | 2.912 | 901,813 | -0.01(-0.28%) |
Oct 19, 2006 | 2.891 | 2.932 | 2.884 | 2.920 | 1,106,650 | +0.02(+0.78%) |
Oct 18, 2006 | 2.891 | 2.902 | 2.884 | 2.898 | 1,173,155 | +0.04(+1.29%) |
Oct 17, 2006 | 2.848 | 2.872 | 2.845 | 2.861 | 790,084 | +0.01(+0.22%) |
Oct 16, 2006 | 2.851 | 2.858 | 2.837 | 2.855 | 587,908 | +0.00(+0.11%) |
Oct 13, 2006 | 2.867 | 2.867 | 2.840 | 2.852 | 1,074,727 | -0.03(-1.15%) |
Oct 12, 2006 | 2.843 | 2.889 | 2.843 | 2.885 | 1,393,953 | +0.04(+1.55%) |
Oct 11, 2006 | 2.818 | 2.857 | 2.811 | 2.841 | 8,584,521 | -0.00(-0.04%) |
Oct 10, 2006 | 2.819 | 2.856 | 2.812 | 2.842 | 1,933,978 | +0.09(+3.12%) |
Oct 09, 2006 | 2.734 | 2.771 | 2.731 | 2.756 | 1,162,515 | +0.06(+2.05%) |
Oct 06, 2006 | 2.697 | 2.707 | 2.684 | 2.701 | 2,375,574 | -0.09(-3.13%) |
Oct 05, 2006 | 2.777 | 2.788 | 2.766 | 2.788 | 4,277,629 | -0.00(-0.13%) |
Oct 04, 2006 | 2.789 | 2.798 | 2.775 | 2.792 | 3,375,815 | -0.01(-0.28%) |
Oct 03, 2006 | 2.796 | 2.811 | 2.793 | 2.799 | 1,739,782 | +0.00(+0.16%) |
Oct 02, 2006 | 2.784 | 2.811 | 2.778 | 2.795 | 1,960,580 | -0.01(-0.23%) |
Sep 29, 2006 | 2.798 | 2.807 | 2.785 | 2.801 | 2,322,369 | +0.01(+0.22%) |
Sep 28, 2006 | 2.781 | 2.796 | 2.775 | 2.795 | 1,923,337 | +0.02(+0.62%) |
Sep 27, 2006 | 2.767 | 2.787 | 2.756 | 2.778 | 2,317,049 | -0.01(-0.30%) |
Sep 26, 2006 | 2.775 | 2.788 | 2.748 | 2.786 | 2,963,482 | -0.02(-0.59%) |
Sep 25, 2006 | 2.792 | 2.805 | 2.761 | 2.803 | 1,303,506 | +0.04(+1.48%) |
Sep 22, 2006 | 2.754 | 2.763 | 2.741 | 2.762 | 832,648 | +0.01(+0.37%) |
Sep 21, 2006 | 2.757 | 2.769 | 2.749 | 2.752 | 840,628 | -0.00(-0.11%) |
Sep 20, 2006 | 2.755 | 2.770 | 2.751 | 2.755 | 907,134 | +0.00(+0.16%) |
Sep 19, 2006 | 2.767 | 2.770 | 2.738 | 2.750 | 1,803,627 | -0.05(-1.76%) |
Sep 18, 2006 | 2.791 | 2.805 | 2.781 | 2.799 | 2,447,400 | +0.02(+0.84%) |
Sep 15, 2006 | 2.775 | 2.784 | 2.765 | 2.776 | 1,018,863 | -0.03(-1.05%) |
Sep 14, 2006 | 2.805 | 2.832 | 2.798 | 2.805 | 2,290,447 | +0.03(+1.06%) |
Sep 13, 2006 | 2.778 | 2.782 | 2.763 | 2.776 | 1,409,915 | +0.05(+1.74%) |
Sep 12, 2006 | 2.726 | 2.734 | 2.719 | 2.729 | 1,117,291 | -0.03(-1.10%) |
Sep 11, 2006 | 2.763 | 2.763 | 2.732 | 2.759 | 1,431,196 | -0.01(-0.37%) |
Sep 08, 2006 | 2.744 | 2.770 | 2.744 | 2.769 | 1,537,605 | +0.02(+0.89%) |
Sep 07, 2006 | 2.746 | 2.767 | 2.735 | 2.745 | 609,189 | -0.01(-0.50%) |
Sep 06, 2006 | 2.750 | 2.763 | 2.731 | 2.759 | 1,346,070 | +0.03(+1.24%) |
Sep 05, 2006 | 2.719 | 2.726 | 2.707 | 2.725 | 1,463,119 | -0.06(-2.24%) |
Sep 01, 2006 | 2.770 | 2.791 | 2.760 | 2.787 | 606,529 | +0.01(+0.50%) |
Aug 31, 2006 | 2.773 | 2.786 | 2.761 | 2.773 | 1,013,542 | +0.00(+0.04%) |
Aug 30, 2006 | 2.753 | 2.790 | 2.753 | 2.772 | 1,247,641 | +0.06(+2.23%) |
Aug 29, 2006 | 2.697 | 2.717 | 2.691 | 2.712 | 1,473,760 | +0.01(+0.45%) |
Aug 28, 2006 | 2.682 | 2.710 | 2.677 | 2.700 | 1,399,274 | +0.01(+0.42%) |
Aug 25, 2006 | 2.681 | 2.698 | 2.673 | 2.688 | 3,647,158 | -0.02(-0.65%) |
Aug 24, 2006 | 2.714 | 2.720 | 2.696 | 2.706 | 6,065,295 | -0.01(-0.47%) |
Aug 23, 2006 | 2.718 | 2.737 | 2.716 | 2.719 | 4,501,087 | +0.00(+0.18%) |
Aug 22, 2006 | 2.691 | 2.723 | 2.688 | 2.714 | 5,381,619 | +0.01(+0.21%) |
Aug 21, 2006 | 2.702 | 2.712 | 2.697 | 2.708 | 904,473 | -0.01(-0.21%) |
Aug 18, 2006 | 2.695 | 2.716 | 2.691 | 2.714 | 518,742 | +0.01(+0.36%) |
Aug 17, 2006 | 2.705 | 2.716 | 2.699 | 2.704 | 555,985 | -0.01(-0.32%) |
Aug 16, 2006 | 2.721 | 2.726 | 2.699 | 2.713 | 840,628 | -0.01(-0.45%) |
Aug 15, 2006 | 2.728 | 2.732 | 2.716 | 2.725 | 1,096,009 | +0.05(+2.04%) |
Aug 14, 2006 | 2.673 | 2.692 | 2.656 | 2.671 | 1,383,313 | +0.06(+2.16%) |
Aug 11, 2006 | 2.613 | 2.631 | 2.609 | 2.614 | 1,050,785 | -0.01(-0.20%) |
Aug 10, 2006 | 2.585 | 2.622 | 2.583 | 2.620 | 1,093,349 | +0.05(+1.89%) |
Aug 09, 2006 | 2.593 | 2.607 | 2.571 | 2.571 | 1,024,183 | -0.02(-0.71%) |
Aug 08, 2006 | 2.561 | 2.600 | 2.561 | 2.590 | 2,311,728 | +0.02(+0.76%) |
Aug 07, 2006 | 2.566 | 2.573 | 2.552 | 2.570 | 4,650,060 | -0.02(-0.74%) |
Aug 04, 2006 | 2.578 | 2.598 | 2.577 | 2.589 | 5,964,207 | +0.02(+0.66%) |
Aug 03, 2006 | 2.543 | 2.575 | 2.532 | 2.572 | 3,309,310 | +0.06(+2.56%) |
Aug 02, 2006 | 2.518 | 2.528 | 2.503 | 2.508 | 3,343,893 | +0.15(+6.33%) |