Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 2.916 | 2.916 | 2.855 | 2.881 | 103,931 | -0.02(-0.53%) |
Sep 28, 2006 | 2.881 | 2.921 | 2.845 | 2.896 | 136,016 | +0.01(+0.35%) |
Sep 27, 2006 | 2.941 | 2.957 | 2.840 | 2.886 | 306,480 | -0.06(-1.90%) |
Sep 26, 2006 | 2.809 | 2.987 | 2.804 | 2.941 | 199,005 | +0.14(+4.89%) |
Sep 25, 2006 | 2.820 | 2.845 | 2.748 | 2.804 | 208,847 | +0.01(+0.18%) |
Sep 22, 2006 | 2.804 | 2.891 | 2.769 | 2.799 | 229,515 | -0.02(-0.72%) |
Sep 21, 2006 | 2.799 | 2.850 | 2.799 | 2.820 | 140,937 | +0.01(+0.36%) |
Sep 20, 2006 | 2.896 | 2.916 | 2.794 | 2.809 | 194,871 | -0.05(-1.60%) |
Sep 19, 2006 | 2.835 | 2.947 | 2.799 | 2.855 | 207,666 | +0.01(+0.36%) |
Sep 18, 2006 | 2.870 | 2.881 | 2.743 | 2.845 | 287,780 | +0.03(+0.90%) |
Sep 15, 2006 | 2.875 | 2.886 | 2.799 | 2.820 | 271,442 | -0.06(-1.94%) |
Sep 14, 2006 | 2.931 | 2.972 | 2.840 | 2.875 | 274,395 | -0.08(-2.75%) |
Sep 13, 2006 | 2.982 | 3.017 | 2.921 | 2.957 | 235,027 | -0.02(-0.51%) |
Sep 12, 2006 | 2.896 | 2.997 | 2.891 | 2.972 | 228,137 | +0.05(+1.74%) |
Sep 11, 2006 | 2.911 | 2.972 | 2.870 | 2.921 | 211,603 | +0.01(+0.35%) |
Sep 08, 2006 | 2.977 | 2.977 | 2.906 | 2.911 | 369,272 | -0.02(-0.69%) |
Sep 07, 2006 | 2.916 | 2.941 | 2.896 | 2.931 | 336,400 | +0.02(+0.52%) |
Sep 06, 2006 | 3.013 | 3.018 | 2.896 | 2.916 | 343,486 | -0.08(-2.71%) |
Sep 05, 2006 | 2.972 | 3.023 | 2.959 | 2.997 | 215,343 | +0.05(+1.55%) |
Sep 01, 2006 | 2.906 | 3.033 | 2.896 | 2.952 | 312,385 | +0.05(+1.57%) |
Aug 31, 2006 | 2.799 | 3.033 | 2.799 | 2.906 | 297,425 | +0.08(+2.88%) |
Aug 30, 2006 | 2.728 | 2.886 | 2.677 | 2.825 | 293,095 | +0.09(+3.15%) |
Aug 29, 2006 | 2.769 | 2.769 | 2.682 | 2.738 | 119,482 | -0.04(-1.28%) |
Aug 28, 2006 | 2.718 | 2.784 | 2.606 | 2.774 | 275,379 | +0.05(+1.87%) |
Aug 25, 2006 | 2.718 | 2.743 | 2.698 | 2.723 | 168,298 | +0.01(+0.19%) |
Aug 24, 2006 | 2.789 | 2.799 | 2.703 | 2.718 | 244,869 | -0.09(-3.25%) |
Aug 23, 2006 | 2.845 | 2.895 | 2.769 | 2.809 | 188,179 | -0.04(-1.25%) |
Aug 22, 2006 | 2.769 | 2.916 | 2.718 | 2.845 | 510,603 | +0.06(+2.19%) |
Aug 21, 2006 | 2.957 | 2.982 | 2.693 | 2.784 | 888,537 | -0.20(-6.64%) |
Aug 18, 2006 | 2.997 | 3.068 | 2.947 | 2.982 | 249,003 | -0.07(-2.17%) |
Aug 17, 2006 | 3.048 | 3.180 | 2.936 | 3.048 | 361,201 | -0.03(-0.99%) |
Aug 16, 2006 | 2.987 | 3.089 | 2.947 | 3.079 | 429,308 | +0.08(+2.54%) |
Aug 15, 2006 | 3.201 | 3.206 | 2.947 | 3.002 | 583,041 | -0.10(-3.11%) |
Aug 14, 2006 | 3.124 | 3.394 | 3.074 | 3.099 | 1,137,343 | +0.04(+1.16%) |
Aug 11, 2006 | 2.703 | 3.160 | 2.703 | 3.063 | 1,423,746 | +0.36(+13.35%) |
Aug 10, 2006 | 2.484 | 2.728 | 2.484 | 2.703 | 633,825 | +0.21(+8.35%) |
Aug 09, 2006 | 2.464 | 2.505 | 2.449 | 2.494 | 282,662 | +0.08(+3.37%) |
Aug 08, 2006 | 2.413 | 2.515 | 2.403 | 2.413 | 509,422 | +0.01(+0.42%) |
Aug 07, 2006 | 2.388 | 2.439 | 2.378 | 2.403 | 254,908 | +0.01(+0.42%) |
Aug 04, 2006 | 2.408 | 2.469 | 2.370 | 2.393 | 235,617 | -0.05(-1.87%) |
Aug 03, 2006 | 2.413 | 2.449 | 2.362 | 2.439 | 423,403 | -0.03(-1.03%) |
Aug 02, 2006 | 2.505 | 2.505 | 2.398 | 2.464 | 262,584 | -0.02(-0.82%) |
Aug 01, 2006 | 2.479 | 2.540 | 2.342 | 2.484 | 717,679 | +0.01(+0.20%) |
Jul 31, 2006 | 2.555 | 2.586 | 2.464 | 2.479 | 332,660 | -0.08(-2.98%) |
Jul 28, 2006 | 2.616 | 2.632 | 2.540 | 2.555 | 444,071 | +0.02(+0.80%) |
Jul 27, 2006 | 2.332 | 2.703 | 2.332 | 2.535 | 1,318,042 | +0.17(+7.08%) |
Jul 26, 2006 | 2.337 | 2.383 | 2.301 | 2.367 | 554,696 | -0.05(-2.10%) |
Jul 25, 2006 | 2.378 | 2.439 | 2.357 | 2.418 | 465,133 | +0.06(+2.59%) |
Jul 24, 2006 | 2.357 | 2.459 | 2.342 | 2.357 | 723,781 | -0.01(-0.22%) |
Jul 21, 2006 | 2.474 | 2.515 | 2.301 | 2.362 | 1,156,043 | -0.16(-6.25%) |
Jul 20, 2006 | 2.672 | 2.748 | 2.489 | 2.520 | 792,675 | -0.15(-5.70%) |
Jul 19, 2006 | 3.135 | 3.135 | 2.403 | 2.672 | 3,394,708 | -0.54(-16.77%) |
Jul 18, 2006 | 3.383 | 3.383 | 3.165 | 3.211 | 480,290 | -0.17(-5.11%) |
Jul 17, 2006 | 3.343 | 3.404 | 3.343 | 3.383 | 268,293 | -0.01(-0.30%) |
Jul 14, 2006 | 3.450 | 3.450 | 3.363 | 3.394 | 315,731 | -0.06(-1.76%) |
Jul 13, 2006 | 3.343 | 3.455 | 3.307 | 3.455 | 517,296 | +0.06(+1.64%) |
Jul 12, 2006 | 3.470 | 3.475 | 3.378 | 3.399 | 340,533 | -0.11(-3.04%) |
Jul 11, 2006 | 3.551 | 3.551 | 3.455 | 3.505 | 265,340 | -0.01(-0.14%) |
Jul 10, 2006 | 3.434 | 3.551 | 3.409 | 3.510 | 287,386 | +0.08(+2.22%) |
Jul 07, 2006 | 3.582 | 3.607 | 3.363 | 3.434 | 604,496 | -0.15(-4.11%) |
Jul 06, 2006 | 3.500 | 3.668 | 3.498 | 3.582 | 180,896 | +0.06(+1.73%) |
Jul 05, 2006 | 3.759 | 3.764 | 3.505 | 3.521 | 690,909 | -0.25(-6.60%) |