Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.178 | 4.232 | 4.149 | 4.206 | 9,838,125 | +0.02(+0.56%) |
Nov 29, 2006 | 4.128 | 4.212 | 4.128 | 4.182 | 16,438,420 | +0.08(+1.85%) |
Nov 28, 2006 | 4.063 | 4.110 | 4.013 | 4.106 | 14,928,449 | +0.04(+1.10%) |
Nov 27, 2006 | 4.193 | 4.223 | 4.034 | 4.062 | 15,474,513 | -0.18(-4.18%) |
Nov 24, 2006 | 4.227 | 4.263 | 4.206 | 4.239 | 5,952,011 | -0.04(-0.99%) |
Nov 22, 2006 | 4.258 | 4.288 | 4.202 | 4.281 | 10,194,994 | +0.02(+0.42%) |
Nov 21, 2006 | 4.230 | 4.268 | 4.194 | 4.264 | 10,872,867 | +0.05(+1.14%) |
Nov 20, 2006 | 4.238 | 4.273 | 4.183 | 4.216 | 6,517,802 | -0.02(-0.45%) |
Nov 17, 2006 | 4.182 | 4.247 | 4.160 | 4.235 | 7,444,946 | +0.01(+0.24%) |
Nov 16, 2006 | 4.240 | 4.269 | 4.190 | 4.225 | 8,129,992 | -0.01(-0.29%) |
Nov 15, 2006 | 4.213 | 4.269 | 4.173 | 4.237 | 10,380,602 | +0.04(+0.96%) |
Nov 14, 2006 | 4.121 | 4.215 | 4.110 | 4.197 | 20,509,244 | +0.16(+4.01%) |
Nov 13, 2006 | 4.004 | 4.049 | 3.957 | 4.035 | 8,742,409 | +0.03(+0.64%) |
Nov 10, 2006 | 3.970 | 4.015 | 3.951 | 4.009 | 10,587,730 | -0.00(-0.11%) |
Nov 09, 2006 | 4.115 | 4.162 | 3.976 | 4.014 | 16,151,489 | -0.10(-2.55%) |
Nov 08, 2006 | 4.060 | 4.134 | 4.043 | 4.119 | 7,594,688 | +0.03(+0.74%) |
Nov 07, 2006 | 4.130 | 4.165 | 4.070 | 4.089 | 8,502,105 | -0.03(-0.68%) |
Nov 06, 2006 | 4.104 | 4.154 | 4.084 | 4.116 | 11,287,123 | +0.08(+1.96%) |
Nov 03, 2006 | 4.028 | 4.075 | 4.020 | 4.037 | 13,068,781 | +0.05(+1.32%) |
Nov 02, 2006 | 3.979 | 3.997 | 3.936 | 3.985 | 5,128,880 | -0.01(-0.31%) |
Nov 01, 2006 | 4.025 | 4.071 | 3.984 | 3.997 | 13,822,870 | +0.01(+0.14%) |
Oct 31, 2006 | 3.990 | 4.003 | 3.955 | 3.991 | 8,769,309 | +0.00(+0.03%) |
Oct 30, 2006 | 4.029 | 4.029 | 3.939 | 3.990 | 12,353,249 | -0.10(-2.35%) |
Oct 27, 2006 | 4.097 | 4.133 | 4.049 | 4.086 | 11,791,044 | -0.01(-0.27%) |
Oct 26, 2006 | 4.179 | 4.179 | 4.075 | 4.097 | 11,180,421 | -0.05(-1.13%) |
Oct 25, 2006 | 4.134 | 4.153 | 4.085 | 4.144 | 11,437,761 | -0.00(-0.11%) |
Oct 24, 2006 | 4.138 | 4.177 | 4.102 | 4.149 | 12,100,391 | +0.02(+0.57%) |
Oct 23, 2006 | 3.987 | 4.136 | 3.984 | 4.125 | 13,635,469 | +0.10(+2.38%) |
Oct 20, 2006 | 4.091 | 4.091 | 4.004 | 4.029 | 8,083,366 | -0.06(-1.50%) |
Oct 19, 2006 | 4.053 | 4.122 | 4.036 | 4.091 | 8,897,531 | +0.02(+0.44%) |
Oct 18, 2006 | 4.081 | 4.122 | 4.051 | 4.073 | 11,669,099 | +0.03(+0.63%) |
Oct 17, 2006 | 4.048 | 4.128 | 3.981 | 4.047 | 13,969,922 | -0.08(-1.87%) |
Oct 16, 2006 | 4.073 | 4.128 | 4.035 | 4.124 | 10,673,809 | +0.03(+0.79%) |
Oct 13, 2006 | 4.052 | 4.115 | 4.052 | 4.092 | 9,396,073 | -0.00(-0.03%) |
Oct 12, 2006 | 3.965 | 4.103 | 3.965 | 4.093 | 14,922,172 | +0.11(+2.66%) |
Oct 11, 2006 | 3.917 | 4.035 | 3.888 | 3.987 | 18,343,816 | +0.02(+0.39%) |
Oct 10, 2006 | 3.928 | 3.985 | 3.928 | 3.971 | 15,445,820 | +0.05(+1.28%) |
Oct 09, 2006 | 3.881 | 3.952 | 3.859 | 3.921 | 16,731,627 | +0.06(+1.44%) |
Oct 06, 2006 | 3.836 | 3.903 | 3.803 | 3.865 | 19,904,000 | -0.06(-1.53%) |
Oct 05, 2006 | 3.859 | 3.940 | 3.829 | 3.926 | 13,443,584 | +0.08(+2.06%) |
Oct 04, 2006 | 3.678 | 3.859 | 3.651 | 3.847 | 15,179,513 | +0.17(+4.58%) |
Oct 03, 2006 | 3.758 | 3.758 | 3.655 | 3.678 | 9,507,258 | -0.15(-3.82%) |
Oct 02, 2006 | 3.804 | 3.836 | 3.766 | 3.824 | 11,772,215 | +0.10(+2.82%) |
Sep 29, 2006 | 3.683 | 3.731 | 3.674 | 3.719 | 9,820,192 | -0.00(-0.06%) |
Sep 28, 2006 | 3.705 | 3.732 | 3.670 | 3.722 | 7,322,104 | +0.03(+0.69%) |
Sep 27, 2006 | 3.640 | 3.702 | 3.630 | 3.696 | 15,297,871 | +0.06(+1.56%) |
Sep 26, 2006 | 3.628 | 3.667 | 3.572 | 3.639 | 15,823,313 | +0.05(+1.37%) |
Sep 25, 2006 | 3.455 | 3.612 | 3.455 | 3.590 | 12,450,984 | +0.03(+0.75%) |
Sep 22, 2006 | 3.542 | 3.568 | 3.451 | 3.563 | 16,604,301 | -0.02(-0.44%) |
Sep 21, 2006 | 3.669 | 3.733 | 3.526 | 3.579 | 17,411,292 | -0.11(-3.02%) |
Sep 20, 2006 | 3.778 | 3.799 | 3.652 | 3.690 | 9,329,720 | -0.04(-0.96%) |
Sep 19, 2006 | 3.825 | 3.825 | 3.660 | 3.726 | 11,010,056 | -0.10(-2.71%) |
Sep 18, 2006 | 3.847 | 3.874 | 3.761 | 3.830 | 10,151,058 | +0.07(+1.75%) |
Sep 15, 2006 | 3.774 | 3.803 | 3.737 | 3.764 | 11,593,780 | +0.04(+0.96%) |
Sep 14, 2006 | 3.774 | 3.774 | 3.707 | 3.728 | 6,625,401 | -0.05(-1.21%) |
Sep 13, 2006 | 3.729 | 3.828 | 3.729 | 3.774 | 10,110,709 | +0.03(+0.86%) |
Sep 12, 2006 | 3.586 | 3.744 | 3.586 | 3.742 | 10,235,344 | +0.17(+4.84%) |
Sep 11, 2006 | 3.599 | 3.623 | 3.545 | 3.569 | 9,279,507 | -0.06(-1.60%) |
Sep 08, 2006 | 3.613 | 3.661 | 3.601 | 3.627 | 5,784,336 | +0.02(+0.65%) |
Sep 07, 2006 | 3.596 | 3.625 | 3.509 | 3.603 | 7,887,895 | -0.01(-0.40%) |
Sep 06, 2006 | 3.649 | 3.675 | 3.602 | 3.618 | 11,751,592 | -0.11(-3.02%) |
Sep 05, 2006 | 3.747 | 3.752 | 3.684 | 3.731 | 9,356,620 | +0.01(+0.21%) |