Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.853 | 2.902 | 2.833 | 2.883 | 1,131,607,168 | +0.13(+4.91%) |
Dec 28, 2006 | 2.726 | 2.761 | 2.706 | 2.748 | 1,177,138,432 | -0.02(-0.80%) |
Dec 27, 2006 | 2.655 | 2.786 | 2.609 | 2.770 | 2,034,606,592 | +0.00(+0.01%) |
Dec 26, 2006 | 2.791 | 2.806 | 2.749 | 2.770 | 515,802,528 | -0.02(-0.84%) |
Dec 22, 2006 | 2.836 | 2.856 | 2.773 | 2.793 | 644,659,776 | -0.02(-0.84%) |
Dec 21, 2006 | 2.878 | 2.905 | 2.793 | 2.817 | 950,083,136 | -0.06(-2.19%) |
Dec 20, 2006 | 2.938 | 2.945 | 2.879 | 2.880 | 597,232,128 | -0.05(-1.80%) |
Dec 19, 2006 | 2.879 | 2.945 | 2.841 | 2.933 | 957,937,024 | +0.03(+0.98%) |
Dec 18, 2006 | 2.977 | 2.990 | 2.874 | 2.904 | 758,452,928 | -0.08(-2.56%) |
Dec 15, 2006 | 3.025 | 3.032 | 2.967 | 2.981 | 777,721,984 | -0.03(-0.94%) |
Dec 14, 2006 | 3.026 | 3.058 | 2.999 | 3.009 | 875,087,360 | -0.02(-0.56%) |
Dec 13, 2006 | 2.988 | 3.027 | 2.961 | 3.026 | 900,813,376 | +0.10(+3.38%) |
Dec 12, 2006 | 3.011 | 3.019 | 2.906 | 2.927 | 1,087,181,184 | -0.09(-2.94%) |
Dec 11, 2006 | 3.021 | 3.034 | 2.992 | 3.016 | 525,299,776 | +0.02(+0.56%) |
Dec 08, 2006 | 2.964 | 3.037 | 2.956 | 2.999 | 824,337,152 | +0.04(+1.40%) |
Dec 07, 2006 | 3.059 | 3.075 | 2.953 | 2.958 | 1,056,307,520 | -0.09(-3.11%) |
Dec 06, 2006 | 3.080 | 3.105 | 3.047 | 3.052 | 670,850,112 | -0.05(-1.58%) |
Dec 05, 2006 | 3.114 | 3.137 | 3.088 | 3.101 | 696,785,408 | +0.01(+0.16%) |
Dec 04, 2006 | 3.122 | 3.128 | 3.075 | 3.096 | 745,955,328 | -0.01(-0.22%) |
Dec 01, 2006 | 3.119 | 3.137 | 3.062 | 3.103 | 835,827,456 | -0.01(-0.37%) |
Nov 30, 2006 | 3.133 | 3.149 | 3.094 | 3.115 | 915,542,336 | -0.00(-0.15%) |
Nov 29, 2006 | 3.160 | 3.165 | 3.067 | 3.119 | 1,216,170,752 | -0.00(-0.01%) |
Nov 28, 2006 | 3.070 | 3.125 | 3.055 | 3.120 | 1,089,133,056 | +0.08(+2.54%) |
Nov 27, 2006 | 3.143 | 3.165 | 3.041 | 3.043 | 1,129,886,080 | -0.07(-2.28%) |
Nov 24, 2006 | 3.042 | 3.163 | 3.041 | 3.114 | 545,569,472 | +0.04(+1.46%) |
Nov 22, 2006 | 3.024 | 3.084 | 2.985 | 3.069 | 706,321,024 | +0.06(+1.93%) |
Nov 21, 2006 | 2.970 | 3.011 | 2.960 | 3.011 | 654,605,312 | +0.07(+2.46%) |
Nov 20, 2006 | 2.902 | 2.956 | 2.895 | 2.938 | 599,938,944 | +0.02(+0.72%) |
Nov 17, 2006 | 2.893 | 2.920 | 2.888 | 2.917 | 490,298,688 | +0.01(+0.28%) |
Nov 16, 2006 | 2.884 | 2.932 | 2.875 | 2.909 | 729,466,176 | +0.05(+1.86%) |
Nov 15, 2006 | 2.890 | 2.919 | 2.854 | 2.856 | 690,821,248 | -0.03(-1.12%) |
Nov 14, 2006 | 2.881 | 2.888 | 2.851 | 2.888 | 619,025,600 | +0.02(+0.77%) |
Nov 13, 2006 | 2.828 | 2.870 | 2.808 | 2.866 | 473,731,680 | +0.04(+1.48%) |
Nov 10, 2006 | 2.839 | 2.841 | 2.803 | 2.824 | 392,971,136 | -0.01(-0.26%) |
Nov 09, 2006 | 2.817 | 2.878 | 2.790 | 2.832 | 970,277,248 | +0.03(+1.08%) |
Nov 08, 2006 | 2.719 | 2.810 | 2.715 | 2.802 | 726,362,944 | +0.07(+2.41%) |
Nov 07, 2006 | 2.734 | 2.752 | 2.723 | 2.736 | 552,785,600 | +0.03(+1.00%) |
Nov 06, 2006 | 2.683 | 2.720 | 2.665 | 2.708 | 456,892,160 | +0.05(+1.81%) |
Nov 03, 2006 | 2.697 | 2.702 | 2.643 | 2.660 | 453,967,232 | -0.02(-0.87%) |
Nov 02, 2006 | 2.681 | 2.695 | 2.667 | 2.684 | 489,277,440 | -0.01(-0.23%) |
Nov 01, 2006 | 2.756 | 2.765 | 2.663 | 2.690 | 642,433,856 | -0.07(-2.37%) |
Oct 31, 2006 | 2.768 | 2.775 | 2.726 | 2.755 | 527,215,296 | +0.02(+0.82%) |
Oct 30, 2006 | 2.718 | 2.749 | 2.701 | 2.733 | 525,473,536 | +0.00(+0.01%) |
Oct 27, 2006 | 2.778 | 2.802 | 2.719 | 2.732 | 625,264,128 | -0.06(-2.17%) |
Oct 26, 2006 | 2.783 | 2.807 | 2.757 | 2.793 | 454,854,272 | +0.02(+0.62%) |
Oct 25, 2006 | 2.764 | 2.786 | 2.753 | 2.775 | 510,057,024 | +0.02(+0.78%) |
Oct 24, 2006 | 2.759 | 2.775 | 2.725 | 2.754 | 486,860,160 | -0.01(-0.50%) |
Oct 23, 2006 | 2.718 | 2.783 | 2.710 | 2.768 | 875,019,712 | +0.05(+1.89%) |
Oct 20, 2006 | 2.683 | 2.718 | 2.673 | 2.717 | 672,183,424 | +0.03(+1.22%) |
Oct 19, 2006 | 2.693 | 2.717 | 2.656 | 2.684 | 1,594,078,848 | +0.15(+5.98%) |
Oct 18, 2006 | 2.540 | 2.670 | 2.511 | 2.532 | 1,198,797,184 | +0.01(+0.32%) |
Oct 17, 2006 | 2.550 | 2.558 | 2.516 | 2.524 | 505,576,192 | -0.04(-1.47%) |
Oct 16, 2006 | 2.555 | 2.578 | 2.541 | 2.562 | 534,907,904 | +0.01(+0.51%) |
Oct 13, 2006 | 2.570 | 2.612 | 2.540 | 2.549 | 719,141,376 | -0.01(-0.32%) |
Oct 12, 2006 | 2.501 | 2.562 | 2.501 | 2.557 | 623,318,080 | +0.07(+2.77%) |
Oct 11, 2006 | 2.495 | 2.514 | 2.467 | 2.488 | 601,052,800 | -0.02(-0.79%) |
Oct 10, 2006 | 2.533 | 2.534 | 2.483 | 2.508 | 558,790,208 | -0.03(-1.10%) |
Oct 09, 2006 | 2.508 | 2.551 | 2.499 | 2.536 | 460,693,248 | +0.01(+0.55%) |
Oct 06, 2006 | 2.529 | 2.550 | 2.508 | 2.522 | 490,799,904 | -0.02(-0.82%) |
Oct 05, 2006 | 2.532 | 2.588 | 2.519 | 2.543 | 718,822,016 | -0.02(-0.73%) |
Oct 04, 2006 | 2.518 | 2.564 | 2.486 | 2.561 | 881,059,712 | +0.04(+1.75%) |
Oct 03, 2006 | 2.530 | 2.547 | 2.487 | 2.517 | 831,118,656 | -0.03(-1.04%) |