Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.979 | 3.993 | 3.953 | 3.968 | 467,669 | -0.03(-0.75%) |
Dec 28, 2006 | 3.996 | 4.019 | 3.996 | 3.998 | 541,110 | -0.01(-0.34%) |
Dec 27, 2006 | 3.996 | 4.019 | 3.969 | 4.012 | 592,812 | +0.03(+0.68%) |
Dec 26, 2006 | 3.990 | 4.021 | 3.965 | 3.985 | 362,502 | -0.02(-0.51%) |
Dec 22, 2006 | 4.056 | 4.056 | 4.002 | 4.005 | 391,291 | -0.04(-1.01%) |
Dec 21, 2006 | 4.089 | 4.109 | 4.032 | 4.046 | 583,999 | -0.04(-1.04%) |
Dec 20, 2006 | 3.991 | 4.099 | 3.991 | 4.088 | 617,488 | +0.04(+1.05%) |
Dec 19, 2006 | 4.072 | 4.078 | 4.027 | 4.046 | 1,082,221 | -0.07(-1.68%) |
Dec 18, 2006 | 4.122 | 4.159 | 4.091 | 4.115 | 991,742 | -0.03(-0.66%) |
Dec 15, 2006 | 4.213 | 4.255 | 4.128 | 4.142 | 888,337 | -0.09(-2.17%) |
Dec 14, 2006 | 4.225 | 4.264 | 4.202 | 4.234 | 766,132 | +0.03(+0.67%) |
Dec 13, 2006 | 4.222 | 4.287 | 4.201 | 4.206 | 529,947 | -0.03(-0.62%) |
Dec 12, 2006 | 4.255 | 4.261 | 4.213 | 4.232 | 1,029,931 | -0.02(-0.56%) |
Dec 11, 2006 | 4.320 | 4.320 | 4.224 | 4.256 | 907,726 | -0.07(-1.61%) |
Dec 08, 2006 | 4.428 | 4.428 | 4.293 | 4.326 | 967,653 | -0.04(-0.82%) |
Dec 07, 2006 | 4.374 | 4.419 | 4.005 | 4.362 | 4,748,964 | -0.19(-4.12%) |
Dec 06, 2006 | 4.590 | 4.590 | 4.533 | 4.549 | 617,488 | -0.07(-1.51%) |
Dec 05, 2006 | 4.603 | 4.645 | 4.595 | 4.619 | 475,307 | +0.01(+0.20%) |
Dec 04, 2006 | 4.601 | 4.609 | 4.543 | 4.609 | 1,328,394 | -0.00(-0.06%) |
Dec 01, 2006 | 4.574 | 4.693 | 4.535 | 4.612 | 1,146,261 | -0.08(-1.74%) |
Nov 30, 2006 | 4.656 | 4.699 | 4.614 | 4.693 | 552,273 | +0.05(+0.97%) |
Nov 29, 2006 | 4.587 | 4.651 | 4.579 | 4.648 | 581,062 | +0.04(+0.89%) |
Nov 28, 2006 | 4.553 | 4.614 | 4.529 | 4.607 | 431,243 | +0.04(+0.93%) |
Nov 27, 2006 | 4.617 | 4.619 | 4.544 | 4.565 | 1,083,396 | -0.11(-2.40%) |
Nov 24, 2006 | 4.681 | 4.715 | 4.671 | 4.677 | 173,907 | -0.02(-0.52%) |
Nov 22, 2006 | 4.628 | 4.748 | 4.620 | 4.702 | 1,117,472 | +0.09(+1.84%) |
Nov 21, 2006 | 4.597 | 4.632 | 4.579 | 4.617 | 1,035,806 | +0.02(+0.44%) |
Nov 20, 2006 | 4.617 | 4.617 | 4.590 | 4.596 | 1,086,333 | -0.01(-0.30%) |
Nov 17, 2006 | 4.596 | 4.664 | 4.572 | 4.610 | 854,261 | +0.01(+0.31%) |
Nov 16, 2006 | 4.596 | 4.620 | 4.573 | 4.596 | 833,110 | +0.03(+0.58%) |
Nov 15, 2006 | 4.472 | 4.619 | 4.459 | 4.569 | 1,297,842 | +0.11(+2.54%) |
Nov 14, 2006 | 4.392 | 4.463 | 4.363 | 4.456 | 887,162 | +0.09(+1.95%) |
Nov 13, 2006 | 4.336 | 4.382 | 4.331 | 4.371 | 476,482 | +0.01(+0.31%) |
Nov 10, 2006 | 4.322 | 4.366 | 4.322 | 4.357 | 243,822 | +0.02(+0.39%) |
Nov 09, 2006 | 4.350 | 4.386 | 4.290 | 4.340 | 422,430 | -0.01(-0.23%) |
Nov 08, 2006 | 4.281 | 4.371 | 4.271 | 4.350 | 540,523 | +0.05(+1.23%) |
Nov 07, 2006 | 4.241 | 4.302 | 4.232 | 4.298 | 702,679 | +0.06(+1.49%) |
Nov 06, 2006 | 4.244 | 4.261 | 4.205 | 4.235 | 347,227 | -0.02(-0.58%) |
Nov 03, 2006 | 4.226 | 4.259 | 4.162 | 4.259 | 843,098 | +0.05(+1.19%) |
Nov 02, 2006 | 4.270 | 4.281 | 4.183 | 4.209 | 960,603 | -0.09(-2.10%) |
Nov 01, 2006 | 4.358 | 4.372 | 4.270 | 4.299 | 458,857 | -0.04(-1.00%) |
Oct 31, 2006 | 4.345 | 4.376 | 4.322 | 4.343 | 976,466 | -0.02(-0.45%) |
Oct 30, 2006 | 4.334 | 4.396 | 4.322 | 4.362 | 546,398 | +0.01(+0.16%) |
Oct 27, 2006 | 4.360 | 4.403 | 4.346 | 4.356 | 1,243,790 | -0.02(-0.39%) |
Oct 26, 2006 | 4.378 | 4.415 | 4.350 | 4.373 | 609,850 | +0.02(+0.37%) |
Oct 25, 2006 | 4.400 | 4.412 | 4.326 | 4.356 | 481,770 | -0.05(-1.08%) |
Oct 24, 2006 | 4.368 | 4.405 | 4.362 | 4.404 | 774,945 | +0.04(+0.82%) |
Oct 23, 2006 | 4.327 | 4.390 | 4.311 | 4.368 | 692,104 | +0.04(+0.96%) |
Oct 20, 2006 | 4.331 | 4.344 | 4.314 | 4.327 | 176,257 | -0.01(-0.31%) |
Oct 19, 2006 | 4.317 | 4.384 | 4.317 | 4.340 | 411,855 | +0.01(+0.20%) |
Oct 18, 2006 | 4.375 | 4.384 | 4.298 | 4.332 | 548,748 | -0.04(-0.97%) |
Oct 17, 2006 | 4.439 | 4.439 | 4.361 | 4.374 | 397,166 | -0.07(-1.53%) |
Oct 16, 2006 | 4.477 | 4.477 | 4.390 | 4.442 | 782,583 | -0.03(-0.57%) |
Oct 13, 2006 | 4.430 | 4.485 | 4.428 | 4.468 | 1,331,331 | +0.06(+1.43%) |
Oct 12, 2006 | 4.408 | 4.447 | 4.379 | 4.405 | 1,109,834 | +0.01(+0.19%) |
Oct 11, 2006 | 4.328 | 4.480 | 4.328 | 4.396 | 1,662,695 | +0.06(+1.43%) |
Oct 10, 2006 | 4.197 | 4.340 | 4.193 | 4.334 | 780,233 | +0.06(+1.47%) |
Oct 09, 2006 | 4.208 | 4.293 | 4.201 | 4.271 | 591,050 | +0.05(+1.27%) |
Oct 06, 2006 | 4.160 | 4.218 | 4.148 | 4.218 | 605,738 | +0.06(+1.41%) |
Oct 05, 2006 | 4.156 | 4.198 | 4.127 | 4.159 | 1,469,987 | -0.01(-0.16%) |
Oct 04, 2006 | 4.125 | 4.173 | 4.109 | 4.166 | 961,778 | +0.04(+0.99%) |
Oct 03, 2006 | 4.144 | 4.144 | 4.064 | 4.125 | 568,724 | -0.02(-0.53%) |