Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.124 | 3.124 | 3.077 | 3.077 | 34,657 | -0.02(-0.50%) |
Sep 28, 2006 | 3.124 | 3.124 | 3.093 | 3.093 | 898 | -0.02(-0.50%) |
Sep 27, 2006 | 3.094 | 3.116 | 3.054 | 3.108 | 36,262 | -0.01(-0.25%) |
Sep 26, 2006 | 3.015 | 3.147 | 2.999 | 3.116 | 108,960 | +0.01(+0.25%) |
Sep 25, 2006 | 3.093 | 3.116 | 2.976 | 3.108 | 29,074 | -0.03(-0.91%) |
Sep 22, 2006 | 3.210 | 3.210 | 3.101 | 3.137 | 111,932 | -0.10(-2.97%) |
Sep 21, 2006 | 3.233 | 3.233 | 3.233 | 3.233 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 3.257 | 3.257 | 3.233 | 3.233 | 2,053 | +0.00(+0.00%) |
Sep 19, 2006 | 3.241 | 3.241 | 3.233 | 3.233 | 5,647 | +0.00(+0.00%) |
Sep 18, 2006 | 3.233 | 3.272 | 3.140 | 3.233 | 8,511 | -0.01(-0.24%) |
Sep 15, 2006 | 3.264 | 3.436 | 3.241 | 3.241 | 19,626 | -0.02(-0.72%) |
Sep 14, 2006 | 3.280 | 3.280 | 3.264 | 3.264 | 3,850 | -0.04(-1.18%) |
Sep 13, 2006 | 3.272 | 3.365 | 3.272 | 3.303 | 7,059 | +0.05(+1.68%) |
Sep 12, 2006 | 3.272 | 3.272 | 3.202 | 3.249 | 3,337 | -0.01(-0.24%) |
Sep 11, 2006 | 3.155 | 3.311 | 2.984 | 3.256 | 5,776 | -0.12(-3.69%) |
Sep 08, 2006 | 3.350 | 3.397 | 3.350 | 3.381 | 9,691 | +0.01(+0.23%) |
Sep 07, 2006 | 3.365 | 3.381 | 3.334 | 3.373 | 3,080 | -0.05(-1.59%) |
Sep 06, 2006 | 3.498 | 3.498 | 3.350 | 3.428 | 28,921 | +0.05(+1.38%) |
Sep 05, 2006 | 3.506 | 3.506 | 3.381 | 3.381 | 4,587 | -0.12(-3.56%) |
Sep 01, 2006 | 3.467 | 3.506 | 3.436 | 3.506 | 2,567 | +0.04(+1.12%) |
Aug 31, 2006 | 3.311 | 3.506 | 3.280 | 3.467 | 10,403 | +0.07(+2.06%) |
Aug 30, 2006 | 3.389 | 3.404 | 3.350 | 3.397 | 5,519 | +0.01(+0.23%) |
Aug 29, 2006 | 3.443 | 3.443 | 3.311 | 3.389 | 21,244 | -0.09(-2.68%) |
Aug 28, 2006 | 3.490 | 3.501 | 3.482 | 3.482 | 1,604 | +0.09(+2.76%) |
Aug 25, 2006 | 3.389 | 3.389 | 3.319 | 3.389 | 1,411 | -0.01(-0.23%) |
Aug 24, 2006 | 3.404 | 3.506 | 3.397 | 3.397 | 7,573 | -0.02(-0.73%) |
Aug 23, 2006 | 3.482 | 3.506 | 3.422 | 3.422 | 39,343 | -0.08(-2.40%) |
Aug 22, 2006 | 3.506 | 3.521 | 3.482 | 3.506 | 314,868 | +0.00(+0.00%) |
Aug 21, 2006 | 3.506 | 3.513 | 3.506 | 3.506 | 57,634 | -0.01(-0.22%) |
Aug 18, 2006 | 3.545 | 3.638 | 3.506 | 3.513 | 213,555 | -0.03(-0.88%) |
Aug 17, 2006 | 3.552 | 3.584 | 3.506 | 3.545 | 19,018 | +0.01(+0.22%) |
Aug 16, 2006 | 3.537 | 3.552 | 3.537 | 3.537 | 19,639 | +0.00(+0.00%) |
Aug 15, 2006 | 3.537 | 3.537 | 3.537 | 3.537 | 256 | +0.03(+0.89%) |
Aug 14, 2006 | 3.513 | 3.554 | 3.506 | 3.506 | 12,393 | +0.00(+0.00%) |
Aug 11, 2006 | 3.513 | 3.529 | 3.506 | 3.506 | 7,701 | +0.00(+0.00%) |
Aug 10, 2006 | 3.521 | 3.662 | 3.490 | 3.506 | 117,493 | -0.03(-0.88%) |
Aug 09, 2006 | 3.552 | 3.552 | 3.467 | 3.537 | 86,865 | -0.12(-3.40%) |
Aug 08, 2006 | 3.436 | 3.763 | 3.436 | 3.662 | 37,225 | +0.15(+4.21%) |
Aug 07, 2006 | 3.397 | 3.545 | 3.397 | 3.513 | 2,695 | +0.13(+3.92%) |
Aug 04, 2006 | 3.295 | 3.420 | 3.295 | 3.381 | 13,349 | +0.04(+1.17%) |
Aug 03, 2006 | 3.256 | 3.342 | 3.217 | 3.342 | 20,409 | +0.12(+3.87%) |
Aug 02, 2006 | 3.280 | 3.280 | 3.210 | 3.217 | 41,990 | -0.06(-1.90%) |
Aug 01, 2006 | 3.155 | 3.280 | 3.155 | 3.280 | 2,349 | +0.09(+2.68%) |
Jul 31, 2006 | 3.186 | 3.256 | 3.155 | 3.194 | 64,477 | +0.09(+2.76%) |
Jul 28, 2006 | 3.015 | 3.116 | 2.960 | 3.108 | 30,024 | +0.00(+0.00%) |
Jul 27, 2006 | 3.233 | 3.233 | 3.023 | 3.108 | 21,179 | -0.32(-9.32%) |
Jul 26, 2006 | 3.576 | 3.576 | 3.428 | 3.428 | 1,283 | +0.06(+1.85%) |
Jul 25, 2006 | 3.373 | 3.373 | 3.365 | 3.365 | 3,722 | -0.01(-0.23%) |
Jul 24, 2006 | 3.311 | 3.373 | 3.311 | 3.373 | 6,225 | +0.06(+1.88%) |
Jul 21, 2006 | 3.303 | 3.358 | 3.194 | 3.311 | 32,489 | -0.14(-4.06%) |
Jul 20, 2006 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.482 | 3.513 | 3.451 | 3.451 | 3,850 | -0.10(-2.85%) |
Jul 18, 2006 | 3.475 | 3.552 | 3.475 | 3.552 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.451 | 3.513 | 3.443 | 3.513 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.412 | 3.428 | 3.319 | 3.371 | 8,047 | -0.10(-2.77%) |
Jul 13, 2006 | 3.662 | 3.700 | 3.358 | 3.467 | 22,985 | -0.23(-6.32%) |
Jul 12, 2006 | 3.646 | 3.724 | 3.607 | 3.700 | 18,651 | +0.25(+7.22%) |
Jul 11, 2006 | 3.365 | 3.451 | 3.311 | 3.451 | 11,039 | +0.08(+2.31%) |
Jul 10, 2006 | 3.339 | 3.404 | 3.303 | 3.373 | 58,828 | +0.02(+0.70%) |
Jul 07, 2006 | 3.288 | 3.389 | 3.288 | 3.350 | 3,337 | +0.16(+4.88%) |
Jul 06, 2006 | 3.256 | 3.256 | 3.077 | 3.194 | 82,922 | -0.05(-1.44%) |
Jul 05, 2006 | 3.778 | 3.778 | 3.241 | 3.241 | 4,158 | -0.27(-7.76%) |