Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.507 | 3.658 | 3.484 | 3.597 | 2,286,843 | +0.21(+6.24%) |
Nov 29, 2006 | 3.469 | 3.477 | 3.379 | 3.386 | 752,251 | +0.02(+0.45%) |
Nov 28, 2006 | 3.439 | 3.454 | 3.349 | 3.371 | 626,722 | -0.08(-2.40%) |
Nov 27, 2006 | 3.507 | 3.514 | 3.454 | 3.454 | 192,588 | -0.05(-1.51%) |
Nov 24, 2006 | 3.545 | 3.545 | 3.507 | 3.507 | 107,613 | -0.03(-0.85%) |
Nov 22, 2006 | 3.507 | 3.620 | 3.507 | 3.537 | 397,828 | +0.04(+1.08%) |
Nov 21, 2006 | 3.477 | 3.537 | 3.469 | 3.499 | 1,206,853 | +0.05(+1.31%) |
Nov 20, 2006 | 3.537 | 3.537 | 3.447 | 3.454 | 733,149 | -0.08(-2.14%) |
Nov 17, 2006 | 3.537 | 3.582 | 3.522 | 3.530 | 780,974 | -0.01(-0.21%) |
Nov 16, 2006 | 3.567 | 3.582 | 3.537 | 3.537 | 224,576 | -0.05(-1.26%) |
Nov 15, 2006 | 3.620 | 3.650 | 3.567 | 3.582 | 285,232 | -0.04(-1.04%) |
Nov 14, 2006 | 3.635 | 3.680 | 3.597 | 3.620 | 261,710 | -0.00(-0.04%) |
Nov 13, 2006 | 3.680 | 3.700 | 3.613 | 3.622 | 184,968 | -0.06(-1.60%) |
Nov 10, 2006 | 3.628 | 3.680 | 3.620 | 3.680 | 128,012 | +0.05(+1.25%) |
Nov 09, 2006 | 3.665 | 3.680 | 3.597 | 3.635 | 360,047 | -0.03(-0.82%) |
Nov 08, 2006 | 3.620 | 3.680 | 3.620 | 3.665 | 224,987 | +0.02(+0.41%) |
Nov 07, 2006 | 3.658 | 3.718 | 3.628 | 3.650 | 269,470 | -0.02(-0.41%) |
Nov 06, 2006 | 3.673 | 3.696 | 3.643 | 3.665 | 161,744 | +0.02(+0.62%) |
Nov 03, 2006 | 3.650 | 3.696 | 3.620 | 3.643 | 366,992 | +0.01(+0.21%) |
Nov 02, 2006 | 3.658 | 3.696 | 3.620 | 3.635 | 191,410 | -0.04(-1.03%) |
Nov 01, 2006 | 3.665 | 3.673 | 3.590 | 3.673 | 307,736 | +0.03(+0.83%) |
Oct 31, 2006 | 3.635 | 3.688 | 3.590 | 3.643 | 333,095 | +0.00(+0.00%) |
Oct 30, 2006 | 3.620 | 3.688 | 3.499 | 3.643 | 973,121 | +0.02(+0.63%) |
Oct 27, 2006 | 3.786 | 3.786 | 3.582 | 3.620 | 1,035,880 | -0.15(-4.00%) |
Oct 26, 2006 | 3.899 | 4.012 | 3.635 | 3.771 | 1,138,944 | -0.20(-5.12%) |
Oct 25, 2006 | 4.156 | 4.223 | 3.959 | 3.975 | 310,147 | -0.17(-4.01%) |
Oct 24, 2006 | 4.246 | 4.284 | 4.125 | 4.140 | 449,480 | -0.14(-3.17%) |
Oct 23, 2006 | 4.276 | 4.284 | 4.178 | 4.276 | 92,356 | -0.05(-1.05%) |
Oct 20, 2006 | 4.291 | 4.344 | 4.201 | 4.321 | 136,514 | +0.06(+1.42%) |
Oct 19, 2006 | 4.133 | 4.291 | 4.103 | 4.261 | 197,616 | +0.14(+3.29%) |
Oct 18, 2006 | 4.306 | 4.337 | 4.088 | 4.125 | 437,880 | -0.14(-3.36%) |
Oct 17, 2006 | 4.276 | 4.337 | 4.133 | 4.269 | 201,326 | -0.02(-0.35%) |
Oct 16, 2006 | 4.254 | 4.291 | 4.186 | 4.284 | 119,111 | +0.02(+0.35%) |
Oct 13, 2006 | 4.269 | 4.299 | 4.156 | 4.269 | 96,815 | +0.01(+0.18%) |
Oct 12, 2006 | 4.299 | 4.314 | 4.125 | 4.261 | 175,543 | +0.00(+0.00%) |
Oct 11, 2006 | 4.223 | 4.284 | 4.193 | 4.261 | 202,433 | +0.04(+0.89%) |
Oct 10, 2006 | 4.291 | 4.314 | 4.193 | 4.223 | 160,146 | -0.03(-0.71%) |
Oct 09, 2006 | 4.133 | 4.291 | 4.065 | 4.254 | 177,066 | +0.14(+3.30%) |
Oct 06, 2006 | 4.012 | 4.148 | 4.005 | 4.118 | 396,835 | +0.08(+1.87%) |
Oct 05, 2006 | 4.042 | 4.095 | 3.959 | 4.042 | 226,114 | -0.02(-0.37%) |
Oct 04, 2006 | 3.869 | 4.067 | 3.869 | 4.058 | 188,434 | +0.16(+4.06%) |
Oct 03, 2006 | 3.877 | 3.961 | 3.854 | 3.899 | 99,873 | +0.02(+0.58%) |
Oct 02, 2006 | 3.877 | 3.899 | 3.854 | 3.877 | 146,889 | -0.01(-0.19%) |
Sep 29, 2006 | 3.922 | 3.922 | 3.869 | 3.884 | 188,223 | -0.03(-0.77%) |
Sep 28, 2006 | 3.982 | 4.050 | 3.899 | 3.914 | 257,186 | -0.04(-0.95%) |
Sep 27, 2006 | 3.907 | 3.975 | 3.899 | 3.952 | 152,153 | +0.02(+0.38%) |
Sep 26, 2006 | 3.982 | 4.012 | 3.907 | 3.937 | 240,718 | -0.03(-0.76%) |
Sep 25, 2006 | 3.854 | 4.110 | 3.816 | 3.967 | 598,685 | +0.12(+3.14%) |
Sep 22, 2006 | 3.914 | 3.922 | 3.794 | 3.846 | 445,487 | -0.07(-1.73%) |
Sep 21, 2006 | 4.012 | 4.027 | 3.884 | 3.914 | 478,770 | -0.07(-1.70%) |
Sep 20, 2006 | 3.831 | 3.997 | 3.816 | 3.982 | 304,014 | +0.19(+4.97%) |
Sep 19, 2006 | 3.763 | 3.816 | 3.756 | 3.794 | 239,224 | +0.02(+0.44%) |
Sep 18, 2006 | 3.794 | 3.831 | 3.763 | 3.777 | 160,650 | -0.04(-1.03%) |
Sep 15, 2006 | 3.839 | 3.854 | 3.801 | 3.816 | 510,085 | -0.01(-0.20%) |
Sep 14, 2006 | 3.801 | 3.846 | 3.786 | 3.824 | 177,341 | -0.01(-0.20%) |
Sep 13, 2006 | 3.831 | 3.982 | 3.771 | 3.831 | 259,926 | -0.02(-0.59%) |
Sep 12, 2006 | 3.771 | 3.861 | 3.756 | 3.854 | 443,299 | +0.09(+2.40%) |
Sep 11, 2006 | 3.778 | 3.831 | 3.741 | 3.763 | 160,812 | -0.02(-0.40%) |
Sep 08, 2006 | 3.801 | 3.861 | 3.778 | 3.778 | 167,656 | +0.00(+0.00%) |
Sep 07, 2006 | 3.771 | 3.907 | 3.748 | 3.778 | 243,442 | +0.00(+0.00%) |
Sep 06, 2006 | 3.997 | 4.020 | 3.778 | 3.778 | 409,536 | -0.26(-6.36%) |
Sep 05, 2006 | 3.952 | 4.073 | 3.877 | 4.035 | 180,340 | +0.08(+1.90%) |