Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 2.337 | 2.359 | 2.332 | 2.359 | 1,936,638 | +0.05(+2.03%) |
Jul 31, 2006 | 2.323 | 2.330 | 2.312 | 2.312 | 497,460 | -0.02(-0.68%) |
Jul 28, 2006 | 2.320 | 2.343 | 2.320 | 2.328 | 981,620 | +0.02(+0.91%) |
Jul 27, 2006 | 2.345 | 2.345 | 2.304 | 2.307 | 670,374 | -0.03(-1.49%) |
Jul 26, 2006 | 2.320 | 2.347 | 2.312 | 2.342 | 641,112 | +0.01(+0.58%) |
Jul 25, 2006 | 2.319 | 2.332 | 2.317 | 2.328 | 1,417,895 | -0.01(-0.31%) |
Jul 24, 2006 | 2.319 | 2.349 | 2.319 | 2.335 | 875,211 | +0.00(+0.10%) |
Jul 21, 2006 | 2.327 | 2.344 | 2.319 | 2.333 | 907,134 | +0.01(+0.32%) |
Jul 20, 2006 | 2.323 | 2.335 | 2.315 | 2.325 | 2,189,358 | +0.02(+1.00%) |
Jul 19, 2006 | 2.269 | 2.304 | 2.269 | 2.302 | 2,803,869 | -0.01(-0.57%) |
Jul 18, 2006 | 2.338 | 2.345 | 2.307 | 2.316 | 6,256,831 | -0.00(-0.16%) |
Jul 17, 2006 | 2.322 | 2.331 | 2.313 | 2.319 | 1,064,087 | -0.06(-2.71%) |
Jul 14, 2006 | 2.372 | 2.391 | 2.372 | 2.384 | 981,620 | +0.01(+0.56%) |
Jul 13, 2006 | 2.357 | 2.385 | 2.357 | 2.371 | 917,775 | -0.02(-0.77%) |
Jul 12, 2006 | 2.405 | 2.405 | 2.384 | 2.389 | 1,130,592 | -0.02(-0.69%) |
Jul 11, 2006 | 2.404 | 2.410 | 2.392 | 2.406 | 2,670,858 | +0.04(+1.51%) |
Jul 10, 2006 | 2.386 | 2.392 | 2.360 | 2.370 | 1,401,934 | +0.01(+0.43%) |
Jul 07, 2006 | 2.370 | 2.384 | 2.354 | 2.360 | 1,713,180 | +0.03(+1.39%) |
Jul 06, 2006 | 2.320 | 2.339 | 2.316 | 2.328 | 2,125,513 | +0.00(+0.16%) |
Jul 05, 2006 | 2.311 | 2.327 | 2.293 | 2.324 | 1,808,947 | -0.10(-4.08%) |