Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.140 | 3.185 | 3.140 | 3.185 | 4,293 | -0.01(-0.17%) |
Dec 28, 2006 | 3.148 | 3.191 | 3.005 | 3.191 | 19,965 | +0.02(+0.50%) |
Dec 27, 2006 | 3.265 | 3.270 | 2.994 | 3.175 | 32,786 | -0.02(-0.50%) |
Dec 26, 2006 | 3.063 | 3.191 | 3.063 | 3.191 | 10,995 | +0.06(+2.04%) |
Dec 22, 2006 | 3.201 | 3.201 | 3.005 | 3.127 | 25,674 | -0.09(-2.81%) |
Dec 21, 2006 | 3.196 | 3.239 | 3.153 | 3.217 | 34,516 | +0.02(+0.67%) |
Dec 20, 2006 | 3.196 | 3.228 | 3.191 | 3.196 | 28,395 | +0.00(+0.00%) |
Dec 19, 2006 | 3.196 | 3.217 | 3.191 | 3.196 | 15,453 | -0.02(-0.66%) |
Dec 18, 2006 | 3.260 | 3.260 | 3.100 | 3.217 | 22,379 | +0.03(+0.83%) |
Dec 15, 2006 | 3.191 | 3.244 | 3.185 | 3.191 | 9,321 | +0.00(+0.00%) |
Dec 14, 2006 | 3.191 | 3.217 | 3.079 | 3.191 | 51,548 | -0.02(-0.50%) |
Dec 13, 2006 | 3.239 | 3.260 | 3.207 | 3.207 | 2,068 | -0.06(-1.95%) |
Dec 12, 2006 | 3.191 | 3.276 | 3.191 | 3.270 | 6,929 | -0.02(-0.65%) |
Dec 11, 2006 | 3.191 | 3.297 | 3.191 | 3.292 | 11,884 | +0.06(+1.98%) |
Dec 08, 2006 | 3.191 | 3.228 | 3.191 | 3.228 | 22,603 | -0.01(-0.16%) |
Dec 07, 2006 | 3.254 | 3.254 | 3.233 | 3.233 | 1,316 | -0.02(-0.65%) |
Dec 06, 2006 | 3.281 | 3.313 | 3.254 | 3.254 | 3,008 | -0.04(-1.29%) |
Dec 05, 2006 | 3.191 | 3.340 | 3.191 | 3.297 | 9,910 | +0.00(+0.00%) |
Dec 04, 2006 | 3.244 | 3.334 | 3.191 | 3.297 | 18,771 | +0.02(+0.65%) |
Dec 01, 2006 | 3.265 | 3.276 | 3.265 | 3.276 | 2,068 | -0.02(-0.65%) |
Nov 30, 2006 | 3.297 | 3.297 | 3.244 | 3.297 | 5,453 | -0.02(-0.48%) |
Nov 29, 2006 | 3.212 | 3.313 | 3.196 | 3.313 | 3,309 | +0.01(+0.32%) |
Nov 28, 2006 | 3.281 | 3.302 | 3.191 | 3.302 | 18,842 | +0.04(+1.25%) |
Nov 27, 2006 | 3.313 | 3.313 | 3.208 | 3.262 | 22,994 | -0.04(-1.07%) |
Nov 24, 2006 | 3.302 | 3.302 | 3.276 | 3.297 | 9,336 | +0.02(+0.48%) |
Nov 22, 2006 | 3.324 | 3.324 | 3.281 | 3.281 | 4,603 | -0.02(-0.48%) |
Nov 21, 2006 | 3.297 | 3.297 | 3.297 | 3.297 | 3,770 | -0.01(-0.16%) |
Nov 20, 2006 | 3.276 | 3.302 | 3.244 | 3.302 | 15,628 | +0.01(+0.16%) |
Nov 17, 2006 | 3.270 | 3.297 | 3.254 | 3.297 | 21,512 | +0.05(+1.64%) |
Nov 16, 2006 | 3.233 | 3.265 | 3.206 | 3.244 | 8,407 | +0.00(+0.00%) |
Nov 15, 2006 | 3.244 | 3.254 | 3.243 | 3.244 | 38,768 | +0.00(+0.00%) |
Nov 14, 2006 | 3.191 | 3.249 | 3.164 | 3.244 | 45,066 | +0.09(+2.69%) |
Nov 13, 2006 | 3.047 | 3.217 | 3.047 | 3.159 | 44,374 | +0.14(+4.76%) |
Nov 10, 2006 | 3.164 | 3.212 | 2.877 | 3.015 | 117,162 | -0.18(-5.50%) |
Nov 09, 2006 | 3.148 | 3.589 | 3.090 | 3.191 | 281,731 | +0.24(+8.30%) |
Nov 08, 2006 | 2.872 | 2.946 | 2.872 | 2.946 | 6,393 | +0.02(+0.73%) |
Nov 07, 2006 | 2.909 | 2.941 | 2.808 | 2.925 | 44,849 | +0.13(+4.76%) |
Nov 06, 2006 | 2.903 | 2.903 | 2.792 | 2.792 | 15,756 | -0.11(-3.84%) |
Nov 03, 2006 | 2.925 | 2.941 | 2.898 | 2.903 | 16,821 | +0.02(+0.74%) |
Nov 02, 2006 | 2.834 | 2.946 | 2.834 | 2.882 | 21,907 | +0.01(+0.37%) |
Nov 01, 2006 | 2.946 | 2.946 | 2.872 | 2.872 | 12,668 | -0.05(-1.82%) |
Oct 31, 2006 | 2.872 | 2.978 | 2.824 | 2.925 | 30,866 | +0.09(+3.00%) |
Oct 30, 2006 | 2.861 | 2.861 | 2.685 | 2.840 | 19,502 | +0.12(+4.50%) |
Oct 27, 2006 | 2.776 | 2.872 | 2.664 | 2.717 | 33,865 | -0.04(-1.54%) |
Oct 26, 2006 | 2.930 | 2.930 | 2.739 | 2.760 | 22,095 | -0.14(-4.77%) |
Oct 25, 2006 | 2.872 | 2.925 | 2.845 | 2.898 | 13,633 | +0.04(+1.49%) |
Oct 24, 2006 | 2.712 | 2.909 | 2.712 | 2.856 | 8,007 | +0.14(+5.29%) |
Oct 23, 2006 | 2.712 | 2.925 | 2.685 | 2.712 | 39,099 | +0.02(+0.59%) |
Oct 20, 2006 | 2.712 | 2.733 | 2.685 | 2.696 | 10,134 | -0.02(-0.78%) |
Oct 19, 2006 | 2.706 | 2.723 | 2.691 | 2.717 | 18,084 | +0.00(+0.00%) |
Oct 18, 2006 | 2.712 | 2.739 | 2.707 | 2.717 | 38,339 | -0.03(-0.97%) |
Oct 17, 2006 | 2.712 | 2.744 | 2.691 | 2.744 | 27,376 | +0.03(+1.18%) |
Oct 16, 2006 | 2.664 | 2.712 | 2.664 | 2.712 | 79,699 | -0.01(-0.26%) |
Oct 13, 2006 | 2.712 | 2.723 | 2.696 | 2.719 | 15,730 | +0.01(+0.46%) |
Oct 12, 2006 | 2.712 | 2.723 | 2.707 | 2.707 | 17,479 | -0.02(-0.59%) |
Oct 11, 2006 | 2.712 | 2.723 | 2.701 | 2.723 | 7,710 | +0.01(+0.39%) |
Oct 10, 2006 | 2.712 | 2.739 | 2.691 | 2.712 | 22,893 | -0.02(-0.57%) |
Oct 09, 2006 | 2.712 | 2.733 | 2.691 | 2.727 | 27,103 | +0.02(+0.57%) |
Oct 06, 2006 | 2.696 | 2.723 | 2.696 | 2.712 | 21,625 | +0.02(+0.79%) |
Oct 05, 2006 | 2.712 | 2.712 | 2.606 | 2.691 | 20,215 | -0.01(-0.20%) |
Oct 04, 2006 | 2.685 | 2.696 | 2.659 | 2.696 | 21,189 | +0.01(+0.40%) |
Oct 03, 2006 | 2.685 | 2.712 | 2.685 | 2.685 | 17,800 | +0.00(+0.00%) |