Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.950 | 3.950 | 3.450 | 3.700 | 493,735 | -0.23(-5.85%) |
Sep 28, 2006 | 3.890 | 3.950 | 3.810 | 3.930 | 108,163 | +0.02(+0.51%) |
Sep 27, 2006 | 3.960 | 4.030 | 3.800 | 3.910 | 74,541 | -0.03(-0.76%) |
Sep 26, 2006 | 3.790 | 3.980 | 3.750 | 3.940 | 84,854 | +0.12(+3.14%) |
Sep 25, 2006 | 3.900 | 3.920 | 3.770 | 3.820 | 104,399 | -0.10(-2.55%) |
Sep 22, 2006 | 3.960 | 4.020 | 3.920 | 3.920 | 88,486 | -0.05(-1.26%) |
Sep 21, 2006 | 4.100 | 4.100 | 3.950 | 3.970 | 54,192 | -0.11(-2.70%) |
Sep 20, 2006 | 4.130 | 4.200 | 4.050 | 4.080 | 100,535 | -0.05(-1.21%) |
Sep 19, 2006 | 4.070 | 4.220 | 3.820 | 4.130 | 232,336 | +0.10(+2.48%) |
Sep 18, 2006 | 3.900 | 4.050 | 3.750 | 4.030 | 156,909 | +0.22(+5.77%) |
Sep 15, 2006 | 3.780 | 3.920 | 3.690 | 3.810 | 109,176 | +0.08(+2.14%) |
Sep 14, 2006 | 3.780 | 3.930 | 3.650 | 3.730 | 130,505 | -0.05(-1.32%) |
Sep 13, 2006 | 3.820 | 4.040 | 3.760 | 3.780 | 153,039 | -0.07(-1.82%) |
Sep 12, 2006 | 3.810 | 3.870 | 3.790 | 3.850 | 58,367 | +0.01(+0.26%) |
Sep 11, 2006 | 3.960 | 3.960 | 3.750 | 3.840 | 101,702 | -0.11(-2.78%) |
Sep 08, 2006 | 4.020 | 4.080 | 3.900 | 3.950 | 99,903 | -0.09(-2.23%) |
Sep 07, 2006 | 4.350 | 4.420 | 3.980 | 4.040 | 359,900 | -0.26(-6.05%) |
Sep 06, 2006 | 3.960 | 4.340 | 3.950 | 4.300 | 383,107 | +0.33(+8.31%) |
Sep 05, 2006 | 3.940 | 4.020 | 3.890 | 3.970 | 145,963 | +0.09(+2.32%) |
Sep 01, 2006 | 3.760 | 3.920 | 3.710 | 3.880 | 120,906 | +0.15(+4.02%) |
Aug 31, 2006 | 3.800 | 3.860 | 3.630 | 3.730 | 131,364 | -0.10(-2.61%) |
Aug 30, 2006 | 3.540 | 3.870 | 3.540 | 3.830 | 136,363 | +0.26(+7.28%) |
Aug 29, 2006 | 3.590 | 3.670 | 3.560 | 3.570 | 122,204 | -0.10(-2.72%) |
Aug 28, 2006 | 3.900 | 3.900 | 3.610 | 3.670 | 162,651 | -0.15(-3.93%) |
Aug 25, 2006 | 3.960 | 3.970 | 3.770 | 3.820 | 99,258 | -0.15(-3.78%) |
Aug 24, 2006 | 3.990 | 4.010 | 3.930 | 3.970 | 100,935 | +0.02(+0.51%) |
Aug 23, 2006 | 4.030 | 4.090 | 3.890 | 3.950 | 156,176 | -0.05(-1.25%) |
Aug 22, 2006 | 4.040 | 4.040 | 3.960 | 4.000 | 124,805 | -0.04(-0.99%) |
Aug 21, 2006 | 3.960 | 4.040 | 3.850 | 4.040 | 144,018 | +0.06(+1.51%) |
Aug 18, 2006 | 3.990 | 4.020 | 3.850 | 3.980 | 112,922 | +0.01(+0.25%) |
Aug 17, 2006 | 3.900 | 4.130 | 3.810 | 3.970 | 394,690 | +0.12(+3.12%) |
Aug 16, 2006 | 3.480 | 3.890 | 3.480 | 3.850 | 285,989 | +0.35(+10.00%) |
Aug 15, 2006 | 3.500 | 3.550 | 3.420 | 3.500 | 111,330 | +0.05(+1.45%) |
Aug 14, 2006 | 3.390 | 3.500 | 3.380 | 3.450 | 86,699 | +0.04(+1.17%) |
Aug 11, 2006 | 3.540 | 3.540 | 3.400 | 3.410 | 51,118 | -0.06(-1.73%) |
Aug 10, 2006 | 3.430 | 3.480 | 3.400 | 3.470 | 96,761 | +0.00(+0.00%) |
Aug 09, 2006 | 3.550 | 3.550 | 3.430 | 3.470 | 78,136 | -0.04(-1.14%) |
Aug 08, 2006 | 3.560 | 3.600 | 3.450 | 3.510 | 98,989 | -0.01(-0.28%) |
Aug 07, 2006 | 3.670 | 3.670 | 3.440 | 3.520 | 135,552 | -0.12(-3.30%) |
Aug 04, 2006 | 3.620 | 3.820 | 3.500 | 3.640 | 234,833 | +0.07(+1.96%) |
Aug 03, 2006 | 3.650 | 3.730 | 3.480 | 3.570 | 127,738 | -0.06(-1.65%) |
Aug 02, 2006 | 3.360 | 3.750 | 3.360 | 3.630 | 850,035 | +0.31(+9.34%) |
Aug 01, 2006 | 3.260 | 3.350 | 3.250 | 3.320 | 200,098 | +0.02(+0.47%) |
Jul 31, 2006 | 3.180 | 3.320 | 3.140 | 3.304 | 301,244 | +0.15(+4.90%) |
Jul 28, 2006 | 3.160 | 3.160 | 3.000 | 3.150 | 161,042 | -0.01(-0.32%) |
Jul 27, 2006 | 3.140 | 3.160 | 3.070 | 3.160 | 163,961 | -0.01(-0.32%) |
Jul 26, 2006 | 3.070 | 3.170 | 2.950 | 3.170 | 306,892 | +0.12(+3.93%) |
Jul 25, 2006 | 3.110 | 3.110 | 3.050 | 3.050 | 136,416 | -0.03(-0.97%) |
Jul 24, 2006 | 3.070 | 3.140 | 3.030 | 3.080 | 268,566 | +0.02(+0.65%) |
Jul 21, 2006 | 3.100 | 3.100 | 2.970 | 3.060 | 425,719 | -0.05(-1.61%) |
Jul 20, 2006 | 3.150 | 3.180 | 3.050 | 3.110 | 141,060 | -0.02(-0.64%) |
Jul 19, 2006 | 3.080 | 3.150 | 3.050 | 3.130 | 265,402 | +0.04(+1.29%) |
Jul 18, 2006 | 3.100 | 3.120 | 2.960 | 3.090 | 233,392 | -0.01(-0.32%) |
Jul 17, 2006 | 3.130 | 3.240 | 3.020 | 3.100 | 280,619 | -0.10(-3.13%) |
Jul 14, 2006 | 3.150 | 3.260 | 3.080 | 3.200 | 227,898 | -0.05(-1.54%) |
Jul 13, 2006 | 3.300 | 3.310 | 3.090 | 3.250 | 463,222 | -0.05(-1.52%) |
Jul 12, 2006 | 3.300 | 3.380 | 3.200 | 3.300 | 173,765 | -0.03(-0.90%) |
Jul 11, 2006 | 3.450 | 3.450 | 3.110 | 3.330 | 523,209 | -0.12(-3.48%) |
Jul 10, 2006 | 3.350 | 3.450 | 3.300 | 3.450 | 109,306 | +0.10(+2.99%) |
Jul 07, 2006 | 3.540 | 3.560 | 3.290 | 3.350 | 467,161 | -0.24(-6.69%) |
Jul 06, 2006 | 3.750 | 3.750 | 3.550 | 3.590 | 106,104 | -0.16(-4.27%) |
Jul 05, 2006 | 3.830 | 3.830 | 3.510 | 3.750 | 276,001 | -0.08(-2.09%) |