Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.066 | 4.066 | 4.045 | 4.060 | 706,417 | +0.02(+0.44%) |
Nov 29, 2006 | 4.027 | 4.045 | 4.027 | 4.042 | 536,809 | +0.01(+0.29%) |
Nov 28, 2006 | 4.030 | 4.033 | 4.024 | 4.030 | 853,433 | -0.00(-0.07%) |
Nov 27, 2006 | 4.030 | 4.033 | 4.024 | 4.033 | 969,090 | +0.01(+0.15%) |
Nov 24, 2006 | 4.024 | 4.030 | 4.016 | 4.027 | 343,935 | +0.01(+0.15%) |
Nov 22, 2006 | 4.021 | 4.021 | 4.010 | 4.021 | 557,378 | +0.00(+0.07%) |
Nov 21, 2006 | 4.021 | 4.024 | 4.010 | 4.018 | 513,543 | -0.00(-0.07%) |
Nov 20, 2006 | 4.010 | 4.021 | 4.010 | 4.021 | 694,615 | +0.01(+0.30%) |
Nov 17, 2006 | 4.010 | 4.013 | 3.998 | 4.010 | 563,110 | +0.01(+0.15%) |
Nov 16, 2006 | 4.018 | 4.018 | 3.995 | 4.004 | 489,940 | -0.01(-0.30%) |
Nov 15, 2006 | 4.021 | 4.024 | 4.004 | 4.016 | 404,967 | +0.00(+0.00%) |
Nov 14, 2006 | 4.007 | 4.016 | 4.001 | 4.016 | 566,819 | +0.01(+0.37%) |
Nov 13, 2006 | 3.998 | 4.004 | 3.998 | 4.001 | 438,686 | +0.01(+0.15%) |
Nov 10, 2006 | 3.998 | 3.998 | 3.986 | 3.995 | 484,545 | +0.00(+0.00%) |
Nov 09, 2006 | 4.010 | 4.010 | 3.980 | 3.995 | 494,660 | +0.01(+0.37%) |
Nov 08, 2006 | 3.977 | 3.980 | 3.968 | 3.980 | 476,115 | +0.00(+0.07%) |
Nov 07, 2006 | 3.995 | 3.995 | 3.962 | 3.977 | 485,556 | +0.01(+0.37%) |
Nov 06, 2006 | 3.983 | 3.983 | 3.941 | 3.962 | 547,937 | +0.01(+0.22%) |
Nov 03, 2006 | 3.980 | 3.980 | 3.938 | 3.953 | 737,101 | -0.02(-0.60%) |
Nov 02, 2006 | 4.004 | 4.004 | 3.974 | 3.977 | 596,155 | -0.03(-0.67%) |
Nov 01, 2006 | 4.001 | 4.010 | 3.995 | 4.004 | 544,902 | -0.01(-0.37%) |
Oct 31, 2006 | 4.016 | 4.018 | 4.007 | 4.018 | 650,443 | +0.00(+0.07%) |
Oct 30, 2006 | 4.018 | 4.018 | 4.001 | 4.016 | 681,802 | -0.00(-0.07%) |
Oct 27, 2006 | 4.016 | 4.024 | 4.010 | 4.018 | 603,573 | +0.01(+0.30%) |
Oct 26, 2006 | 4.001 | 4.007 | 3.992 | 4.007 | 576,935 | +0.01(+0.30%) |
Oct 25, 2006 | 4.004 | 4.007 | 3.983 | 3.995 | 834,213 | -0.01(-0.15%) |
Oct 24, 2006 | 4.004 | 4.007 | 3.992 | 4.001 | 586,377 | -0.00(-0.07%) |
Oct 23, 2006 | 3.998 | 4.004 | 3.986 | 4.004 | 1,186,916 | +0.01(+0.15%) |
Oct 20, 2006 | 3.989 | 3.998 | 3.989 | 3.998 | 458,581 | +0.01(+0.30%) |
Oct 19, 2006 | 3.971 | 3.986 | 3.971 | 3.986 | 475,778 | +0.02(+0.60%) |
Oct 18, 2006 | 3.974 | 3.989 | 3.953 | 3.962 | 958,299 | -0.01(-0.30%) |
Oct 17, 2006 | 3.998 | 3.998 | 3.971 | 3.974 | 916,150 | -0.02(-0.59%) |
Oct 16, 2006 | 3.998 | 4.001 | 3.986 | 3.998 | 758,007 | +0.01(+0.15%) |
Oct 13, 2006 | 3.989 | 4.001 | 3.980 | 3.992 | 636,618 | +0.01(+0.15%) |
Oct 12, 2006 | 3.998 | 3.998 | 3.965 | 3.986 | 749,915 | -0.01(-0.15%) |
Oct 11, 2006 | 3.998 | 3.998 | 3.965 | 3.992 | 697,987 | +0.03(+0.82%) |
Oct 10, 2006 | 3.947 | 3.959 | 3.932 | 3.959 | 687,197 | +0.01(+0.38%) |
Oct 09, 2006 | 3.938 | 3.947 | 3.930 | 3.944 | 665,954 | +0.02(+0.53%) |
Oct 06, 2006 | 3.944 | 3.944 | 3.903 | 3.924 | 601,887 | -0.01(-0.23%) |
Oct 05, 2006 | 3.941 | 3.941 | 3.924 | 3.932 | 786,669 | +0.01(+0.15%) |
Oct 04, 2006 | 3.915 | 3.927 | 3.903 | 3.927 | 629,200 | +0.01(+0.15%) |
Oct 03, 2006 | 3.921 | 3.924 | 3.903 | 3.921 | 743,171 | +0.01(+0.30%) |
Oct 02, 2006 | 3.879 | 3.912 | 3.876 | 3.909 | 868,944 | +0.04(+1.07%) |
Sep 29, 2006 | 3.885 | 3.885 | 3.861 | 3.867 | 711,138 | -0.01(-0.23%) |
Sep 28, 2006 | 3.900 | 3.900 | 3.858 | 3.876 | 895,244 | -0.01(-0.31%) |
Sep 27, 2006 | 3.888 | 3.894 | 3.879 | 3.888 | 793,750 | +0.01(+0.15%) |
Sep 26, 2006 | 3.888 | 3.891 | 3.876 | 3.882 | 879,396 | +0.01(+0.15%) |
Sep 25, 2006 | 3.870 | 3.879 | 3.855 | 3.876 | 837,247 | +0.02(+0.54%) |
Sep 22, 2006 | 3.864 | 3.867 | 3.849 | 3.855 | 486,905 | +0.00(+0.08%) |
Sep 21, 2006 | 3.846 | 3.855 | 3.841 | 3.852 | 496,683 | +0.00(+0.00%) |
Sep 20, 2006 | 3.849 | 3.852 | 3.841 | 3.852 | 382,038 | +0.01(+0.31%) |
Sep 19, 2006 | 3.841 | 3.846 | 3.832 | 3.841 | 547,937 | +0.02(+0.47%) |
Sep 18, 2006 | 3.829 | 3.844 | 3.814 | 3.823 | 368,213 | +0.00(+0.08%) |
Sep 15, 2006 | 3.829 | 3.829 | 3.811 | 3.820 | 558,727 | +0.01(+0.23%) |
Sep 14, 2006 | 3.823 | 3.835 | 3.811 | 3.811 | 441,047 | -0.00(-0.08%) |
Sep 13, 2006 | 3.835 | 3.841 | 3.806 | 3.814 | 417,443 | -0.01(-0.23%) |
Sep 12, 2006 | 3.814 | 3.823 | 3.811 | 3.823 | 515,229 | +0.01(+0.23%) |
Sep 11, 2006 | 3.814 | 3.814 | 3.796 | 3.814 | 338,878 | +0.01(+0.31%) |
Sep 08, 2006 | 3.793 | 3.802 | 3.784 | 3.802 | 354,388 | +0.02(+0.47%) |
Sep 07, 2006 | 3.808 | 3.808 | 3.775 | 3.784 | 490,951 | -0.02(-0.62%) |
Sep 06, 2006 | 3.826 | 3.829 | 3.796 | 3.808 | 478,812 | -0.02(-0.62%) |
Sep 05, 2006 | 3.838 | 3.841 | 3.829 | 3.832 | 499,718 | -0.01(-0.15%) |