Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.123 | 3.123 | 3.076 | 3.076 | 34,668 | -0.02(-0.50%) |
Sep 28, 2006 | 3.123 | 3.123 | 3.092 | 3.092 | 898 | -0.02(-0.50%) |
Sep 27, 2006 | 3.093 | 3.115 | 3.053 | 3.107 | 36,273 | -0.01(-0.25%) |
Sep 26, 2006 | 3.014 | 3.146 | 2.998 | 3.115 | 108,994 | +0.01(+0.25%) |
Sep 25, 2006 | 3.092 | 3.115 | 2.975 | 3.107 | 29,083 | -0.03(-0.91%) |
Sep 22, 2006 | 3.209 | 3.209 | 3.100 | 3.136 | 111,966 | -0.10(-2.97%) |
Sep 21, 2006 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 3.256 | 3.256 | 3.232 | 3.232 | 2,054 | +0.00(+0.00%) |
Sep 19, 2006 | 3.240 | 3.240 | 3.232 | 3.232 | 5,649 | +0.00(+0.00%) |
Sep 18, 2006 | 3.232 | 3.271 | 3.139 | 3.232 | 8,514 | -0.01(-0.24%) |
Sep 15, 2006 | 3.263 | 3.435 | 3.240 | 3.240 | 19,632 | -0.02(-0.72%) |
Sep 14, 2006 | 3.279 | 3.279 | 3.263 | 3.263 | 3,852 | -0.04(-1.18%) |
Sep 13, 2006 | 3.271 | 3.364 | 3.271 | 3.302 | 7,062 | +0.05(+1.68%) |
Sep 12, 2006 | 3.271 | 3.271 | 3.201 | 3.248 | 3,338 | -0.01(-0.24%) |
Sep 11, 2006 | 3.154 | 3.310 | 2.983 | 3.255 | 5,778 | -0.12(-3.69%) |
Sep 08, 2006 | 3.349 | 3.396 | 3.349 | 3.380 | 9,694 | +0.01(+0.23%) |
Sep 07, 2006 | 3.364 | 3.380 | 3.333 | 3.372 | 3,081 | -0.05(-1.59%) |
Sep 06, 2006 | 3.497 | 3.497 | 3.349 | 3.427 | 28,930 | +0.05(+1.38%) |
Sep 05, 2006 | 3.505 | 3.505 | 3.380 | 3.380 | 4,589 | -0.12(-3.56%) |
Sep 01, 2006 | 3.466 | 3.505 | 3.435 | 3.505 | 2,568 | +0.04(+1.12%) |
Aug 31, 2006 | 3.310 | 3.505 | 3.279 | 3.466 | 10,407 | +0.07(+2.06%) |
Aug 30, 2006 | 3.388 | 3.403 | 3.349 | 3.396 | 5,521 | +0.01(+0.23%) |
Aug 29, 2006 | 3.442 | 3.442 | 3.310 | 3.388 | 21,250 | -0.09(-2.68%) |
Aug 28, 2006 | 3.489 | 3.500 | 3.481 | 3.481 | 1,605 | +0.09(+2.76%) |
Aug 25, 2006 | 3.388 | 3.388 | 3.318 | 3.388 | 1,412 | -0.01(-0.23%) |
Aug 24, 2006 | 3.403 | 3.505 | 3.396 | 3.396 | 7,575 | -0.02(-0.73%) |
Aug 23, 2006 | 3.481 | 3.505 | 3.421 | 3.421 | 39,355 | -0.08(-2.40%) |
Aug 22, 2006 | 3.505 | 3.520 | 3.481 | 3.505 | 314,965 | +0.00(+0.00%) |
Aug 21, 2006 | 3.505 | 3.512 | 3.505 | 3.505 | 57,652 | -0.01(-0.22%) |
Aug 18, 2006 | 3.544 | 3.637 | 3.505 | 3.512 | 213,621 | -0.03(-0.88%) |
Aug 17, 2006 | 3.551 | 3.582 | 3.505 | 3.544 | 19,024 | +0.01(+0.22%) |
Aug 16, 2006 | 3.536 | 3.551 | 3.536 | 3.536 | 19,645 | +0.00(+0.00%) |
Aug 15, 2006 | 3.536 | 3.536 | 3.536 | 3.536 | 256 | +0.03(+0.89%) |
Aug 14, 2006 | 3.512 | 3.553 | 3.505 | 3.505 | 12,397 | +0.00(+0.00%) |
Aug 11, 2006 | 3.512 | 3.528 | 3.505 | 3.505 | 7,704 | +0.00(+0.00%) |
Aug 10, 2006 | 3.520 | 3.660 | 3.489 | 3.505 | 117,529 | -0.03(-0.88%) |
Aug 09, 2006 | 3.551 | 3.551 | 3.466 | 3.536 | 86,892 | -0.12(-3.40%) |
Aug 08, 2006 | 3.435 | 3.762 | 3.435 | 3.660 | 37,236 | +0.15(+4.21%) |
Aug 07, 2006 | 3.396 | 3.544 | 3.396 | 3.512 | 2,696 | +0.13(+3.92%) |
Aug 04, 2006 | 3.294 | 3.419 | 3.294 | 3.380 | 13,353 | +0.04(+1.17%) |
Aug 03, 2006 | 3.255 | 3.341 | 3.216 | 3.341 | 20,415 | +0.12(+3.87%) |
Aug 02, 2006 | 3.279 | 3.279 | 3.209 | 3.216 | 42,002 | -0.06(-1.90%) |
Aug 01, 2006 | 3.154 | 3.279 | 3.154 | 3.279 | 2,349 | +0.09(+2.68%) |
Jul 31, 2006 | 3.185 | 3.255 | 3.154 | 3.193 | 64,497 | +0.09(+2.76%) |
Jul 28, 2006 | 3.014 | 3.115 | 2.959 | 3.107 | 30,033 | +0.00(+0.00%) |
Jul 27, 2006 | 3.232 | 3.232 | 3.022 | 3.107 | 21,186 | -0.32(-9.32%) |
Jul 26, 2006 | 3.575 | 3.575 | 3.427 | 3.427 | 1,284 | +0.06(+1.85%) |
Jul 25, 2006 | 3.372 | 3.372 | 3.364 | 3.364 | 3,723 | -0.01(-0.23%) |
Jul 24, 2006 | 3.310 | 3.372 | 3.310 | 3.372 | 6,227 | +0.06(+1.88%) |
Jul 21, 2006 | 3.302 | 3.357 | 3.193 | 3.310 | 32,499 | -0.14(-4.06%) |
Jul 20, 2006 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 3.481 | 3.512 | 3.450 | 3.450 | 3,852 | -0.10(-2.85%) |
Jul 18, 2006 | 3.473 | 3.551 | 3.473 | 3.551 | 513 | +0.04(+1.11%) |
Jul 17, 2006 | 3.450 | 3.512 | 3.442 | 3.512 | 1,129 | +0.14(+4.24%) |
Jul 14, 2006 | 3.411 | 3.427 | 3.318 | 3.370 | 8,049 | -0.10(-2.77%) |
Jul 13, 2006 | 3.660 | 3.699 | 3.357 | 3.466 | 22,992 | -0.23(-6.32%) |
Jul 12, 2006 | 3.645 | 3.723 | 3.606 | 3.699 | 18,656 | +0.25(+7.22%) |
Jul 11, 2006 | 3.364 | 3.450 | 3.310 | 3.450 | 11,042 | +0.08(+2.31%) |
Jul 10, 2006 | 3.338 | 3.403 | 3.302 | 3.372 | 58,846 | +0.02(+0.70%) |
Jul 07, 2006 | 3.287 | 3.388 | 3.287 | 3.349 | 3,338 | +0.16(+4.88%) |
Jul 06, 2006 | 3.255 | 3.255 | 3.076 | 3.193 | 82,947 | -0.05(-1.44%) |
Jul 05, 2006 | 3.777 | 3.777 | 3.240 | 3.240 | 4,160 | -0.27(-7.76%) |