Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.969 | 3.006 | 2.931 | 3.001 | 13,265,080 | +0.04(+1.21%) |
Nov 29, 2006 | 2.926 | 2.967 | 2.912 | 2.965 | 7,564,036 | +0.06(+1.96%) |
Nov 28, 2006 | 2.923 | 2.923 | 2.814 | 2.909 | 7,211,594 | -0.01(-0.28%) |
Nov 27, 2006 | 2.991 | 3.040 | 2.897 | 2.917 | 13,634,216 | -0.04(-1.21%) |
Nov 24, 2006 | 2.891 | 2.983 | 2.891 | 2.952 | 4,694,519 | +0.03(+1.00%) |
Nov 22, 2006 | 2.910 | 2.943 | 2.894 | 2.923 | 5,326,767 | +0.02(+0.73%) |
Nov 21, 2006 | 2.739 | 2.983 | 2.733 | 2.902 | 22,008,864 | +0.16(+5.87%) |
Nov 20, 2006 | 2.601 | 2.804 | 2.601 | 2.741 | 15,722,639 | +0.12(+4.46%) |
Nov 17, 2006 | 2.588 | 2.679 | 2.588 | 2.624 | 9,924,453 | +0.02(+0.87%) |
Nov 16, 2006 | 2.598 | 2.631 | 2.588 | 2.601 | 7,118,838 | +0.02(+0.63%) |
Nov 15, 2006 | 2.549 | 2.631 | 2.536 | 2.585 | 7,316,117 | +0.04(+1.40%) |
Nov 14, 2006 | 2.504 | 2.569 | 2.504 | 2.549 | 4,313,353 | +0.03(+1.03%) |
Nov 13, 2006 | 2.487 | 2.562 | 2.487 | 2.523 | 5,018,821 | +0.02(+0.91%) |
Nov 10, 2006 | 2.479 | 2.512 | 2.457 | 2.500 | 4,449,227 | +0.02(+0.85%) |
Nov 09, 2006 | 2.471 | 2.510 | 2.447 | 2.479 | 9,771,873 | +0.01(+0.59%) |
Nov 08, 2006 | 2.453 | 2.479 | 2.448 | 2.465 | 11,825,316 | -0.03(-1.17%) |
Nov 07, 2006 | 2.497 | 2.554 | 2.452 | 2.494 | 38,492,600 | -0.16(-6.01%) |
Nov 06, 2006 | 2.626 | 2.658 | 2.554 | 2.653 | 29,977,840 | +0.03(+1.18%) |
Nov 03, 2006 | 2.663 | 2.681 | 2.614 | 2.622 | 13,090,407 | -0.04(-1.47%) |
Nov 02, 2006 | 2.624 | 2.661 | 2.601 | 2.661 | 8,832,713 | +0.02(+0.74%) |
Nov 01, 2006 | 2.683 | 2.683 | 2.606 | 2.642 | 11,051,628 | -0.04(-1.51%) |
Oct 31, 2006 | 2.683 | 2.699 | 2.661 | 2.683 | 6,139,371 | -0.02(-0.60%) |
Oct 30, 2006 | 2.722 | 2.722 | 2.673 | 2.699 | 5,136,519 | -0.02(-0.60%) |
Oct 27, 2006 | 2.720 | 2.731 | 2.694 | 2.715 | 3,861,930 | -0.01(-0.36%) |
Oct 26, 2006 | 2.696 | 2.744 | 2.676 | 2.725 | 4,476,100 | +0.02(+0.60%) |
Oct 25, 2006 | 2.687 | 2.723 | 2.670 | 2.709 | 3,942,372 | -0.02(-0.83%) |
Oct 24, 2006 | 2.796 | 2.796 | 2.699 | 2.731 | 4,499,412 | -0.04(-1.41%) |
Oct 23, 2006 | 2.748 | 2.801 | 2.736 | 2.770 | 3,218,064 | +0.03(+0.95%) |
Oct 20, 2006 | 2.715 | 2.783 | 2.715 | 2.744 | 3,550,971 | +0.04(+1.32%) |
Oct 19, 2006 | 2.683 | 2.731 | 2.674 | 2.709 | 2,620,379 | +0.02(+0.66%) |
Oct 18, 2006 | 2.650 | 2.713 | 2.648 | 2.691 | 2,459,846 | +0.02(+0.91%) |
Oct 17, 2006 | 2.674 | 2.712 | 2.635 | 2.666 | 3,275,255 | -0.02(-0.67%) |
Oct 16, 2006 | 2.666 | 2.710 | 2.666 | 2.684 | 6,110,634 | -0.03(-0.96%) |
Oct 13, 2006 | 2.671 | 2.743 | 2.661 | 2.710 | 5,811,490 | +0.03(+1.09%) |
Oct 12, 2006 | 2.718 | 2.723 | 2.678 | 2.681 | 4,400,235 | -0.02(-0.66%) |
Oct 11, 2006 | 2.686 | 2.710 | 2.674 | 2.699 | 1,721,575 | -0.00(-0.18%) |
Oct 10, 2006 | 2.707 | 2.720 | 2.681 | 2.704 | 2,997,246 | -0.01(-0.42%) |
Oct 09, 2006 | 2.723 | 2.736 | 2.696 | 2.715 | 2,217,001 | -0.02(-0.89%) |
Oct 06, 2006 | 2.715 | 2.754 | 2.689 | 2.739 | 3,075,437 | +0.04(+1.38%) |
Oct 05, 2006 | 2.702 | 2.761 | 2.689 | 2.702 | 4,690,448 | +0.00(+0.00%) |
Oct 04, 2006 | 2.668 | 2.713 | 2.663 | 2.702 | 3,465,719 | +0.04(+1.34%) |
Oct 03, 2006 | 2.665 | 2.702 | 2.644 | 2.666 | 6,288,913 | -0.02(-0.61%) |
Oct 02, 2006 | 2.652 | 2.699 | 2.603 | 2.683 | 7,753,404 | +0.02(+0.86%) |
Sep 29, 2006 | 2.621 | 2.700 | 2.621 | 2.660 | 6,115,087 | +0.04(+1.36%) |
Sep 28, 2006 | 2.578 | 2.642 | 2.538 | 2.624 | 11,761,543 | +0.02(+0.75%) |
Sep 27, 2006 | 2.539 | 2.616 | 2.539 | 2.604 | 8,065,533 | +0.09(+3.42%) |
Sep 26, 2006 | 2.505 | 2.567 | 2.502 | 2.518 | 11,880,852 | -0.00(-0.13%) |
Sep 25, 2006 | 2.556 | 2.561 | 2.491 | 2.522 | 15,016,451 | -0.02(-0.96%) |
Sep 22, 2006 | 2.644 | 2.644 | 2.530 | 2.546 | 17,858,338 | -0.10(-3.75%) |
Sep 21, 2006 | 2.702 | 2.730 | 2.632 | 2.645 | 19,144,558 | -0.05(-1.99%) |
Sep 20, 2006 | 2.762 | 2.763 | 2.686 | 2.699 | 21,206,476 | -0.07(-2.41%) |
Sep 19, 2006 | 2.788 | 2.804 | 2.725 | 2.765 | 11,102,127 | -0.05(-1.79%) |
Sep 18, 2006 | 2.843 | 2.865 | 2.803 | 2.816 | 6,663,541 | -0.02(-0.57%) |
Sep 15, 2006 | 2.826 | 2.882 | 2.811 | 2.832 | 8,798,606 | +0.03(+1.10%) |
Sep 14, 2006 | 2.878 | 2.878 | 2.796 | 2.801 | 7,121,938 | -0.08(-2.66%) |
Sep 13, 2006 | 2.856 | 2.925 | 2.843 | 2.878 | 5,624,539 | +0.00(+0.17%) |
Sep 12, 2006 | 2.804 | 2.922 | 2.790 | 2.873 | 9,296,597 | +0.07(+2.43%) |
Sep 11, 2006 | 2.764 | 2.832 | 2.735 | 2.804 | 7,545,435 | +0.03(+1.11%) |
Sep 08, 2006 | 2.809 | 2.829 | 2.770 | 2.774 | 7,703,323 | -0.05(-1.84%) |
Sep 07, 2006 | 2.813 | 2.842 | 2.785 | 2.826 | 5,450,948 | -0.02(-0.57%) |
Sep 06, 2006 | 2.845 | 2.848 | 2.800 | 2.842 | 9,338,756 | -0.00(-0.17%) |
Sep 05, 2006 | 2.839 | 2.852 | 2.822 | 2.847 | 5,710,972 | +0.01(+0.29%) |