Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.096 | 4.096 | 4.013 | 4.046 | 888,633 | -0.02(-0.49%) |
Dec 28, 2006 | 4.051 | 4.106 | 4.033 | 4.066 | 1,330,554 | +0.03(+0.68%) |
Dec 27, 2006 | 4.041 | 4.063 | 4.005 | 4.038 | 1,376,064 | +0.08(+1.96%) |
Dec 26, 2006 | 3.935 | 3.970 | 3.900 | 3.960 | 1,006,399 | +0.14(+3.54%) |
Dec 22, 2006 | 3.875 | 3.890 | 3.795 | 3.825 | 843,922 | -0.03(-0.84%) |
Dec 21, 2006 | 3.830 | 3.905 | 3.830 | 3.858 | 840,728 | +0.03(+0.85%) |
Dec 20, 2006 | 3.853 | 3.890 | 3.808 | 3.825 | 829,949 | -0.03(-0.78%) |
Dec 19, 2006 | 3.858 | 3.892 | 3.820 | 3.855 | 1,017,975 | -0.07(-1.66%) |
Dec 18, 2006 | 4.003 | 4.003 | 3.885 | 3.920 | 1,194,425 | -0.03(-0.76%) |
Dec 15, 2006 | 3.908 | 3.990 | 3.898 | 3.950 | 2,010,402 | +0.04(+1.09%) |
Dec 14, 2006 | 3.838 | 3.918 | 3.836 | 3.908 | 1,309,396 | +0.12(+3.24%) |
Dec 13, 2006 | 3.697 | 3.815 | 3.697 | 3.785 | 1,100,212 | +0.02(+0.47%) |
Dec 12, 2006 | 3.818 | 3.820 | 3.735 | 3.767 | 2,083,058 | -0.07(-1.76%) |
Dec 11, 2006 | 3.928 | 3.928 | 3.833 | 3.835 | 1,538,540 | -0.12(-3.04%) |
Dec 08, 2006 | 3.965 | 3.993 | 3.938 | 3.955 | 752,503 | +0.02(+0.57%) |
Dec 07, 2006 | 4.018 | 4.018 | 3.923 | 3.933 | 1,126,560 | -0.08(-2.06%) |
Dec 06, 2006 | 4.010 | 4.063 | 3.960 | 4.015 | 1,161,690 | +0.00(+0.06%) |
Dec 05, 2006 | 3.963 | 4.038 | 3.950 | 4.013 | 1,837,147 | +0.06(+1.59%) |
Dec 04, 2006 | 3.873 | 3.951 | 3.848 | 3.950 | 1,278,657 | +0.08(+1.94%) |
Dec 01, 2006 | 3.908 | 3.943 | 3.808 | 3.875 | 2,128,168 | -0.05(-1.34%) |
Nov 30, 2006 | 3.888 | 3.928 | 3.860 | 3.928 | 1,304,606 | +0.09(+2.35%) |
Nov 29, 2006 | 3.808 | 3.880 | 3.800 | 3.838 | 943,324 | +0.02(+0.52%) |
Nov 28, 2006 | 3.757 | 3.831 | 3.682 | 3.818 | 2,063,896 | -0.00(-0.07%) |
Nov 27, 2006 | 3.983 | 4.038 | 3.810 | 3.820 | 3,489,462 | -0.08(-1.93%) |
Nov 24, 2006 | 3.948 | 3.958 | 3.835 | 3.895 | 992,426 | -0.05(-1.21%) |
Nov 22, 2006 | 3.850 | 3.943 | 3.780 | 3.943 | 3,174,488 | +0.19(+5.07%) |
Nov 21, 2006 | 3.795 | 3.795 | 3.720 | 3.752 | 1,217,978 | +0.05(+1.22%) |
Nov 20, 2006 | 3.707 | 3.727 | 3.675 | 3.707 | 1,073,864 | -0.01(-0.13%) |
Nov 17, 2006 | 3.757 | 3.757 | 3.660 | 3.712 | 1,001,608 | -0.06(-1.59%) |
Nov 16, 2006 | 3.783 | 3.783 | 3.707 | 3.772 | 1,312,989 | +0.04(+1.14%) |
Nov 15, 2006 | 3.793 | 3.883 | 3.707 | 3.730 | 3,949,746 | -0.06(-1.65%) |
Nov 14, 2006 | 3.730 | 3.793 | 3.652 | 3.793 | 3,221,993 | +0.15(+3.98%) |
Nov 13, 2006 | 3.595 | 3.657 | 3.577 | 3.647 | 1,247,120 | +0.07(+1.89%) |
Nov 10, 2006 | 3.607 | 3.615 | 3.562 | 3.580 | 773,661 | -0.03(-0.83%) |
Nov 09, 2006 | 3.667 | 3.667 | 3.595 | 3.610 | 1,115,781 | -0.02(-0.41%) |
Nov 08, 2006 | 3.582 | 3.645 | 3.567 | 3.625 | 684,239 | +0.06(+1.69%) |
Nov 07, 2006 | 3.580 | 3.627 | 3.565 | 3.565 | 1,287,041 | +0.01(+0.14%) |
Nov 06, 2006 | 3.562 | 3.582 | 3.557 | 3.560 | 915,379 | +0.03(+0.78%) |
Nov 03, 2006 | 3.537 | 3.552 | 3.524 | 3.532 | 744,918 | -0.03(-0.84%) |
Nov 02, 2006 | 3.545 | 3.580 | 3.507 | 3.562 | 1,025,560 | -0.00(-0.07%) |
Nov 01, 2006 | 3.632 | 3.635 | 3.560 | 3.565 | 962,885 | -0.08(-2.27%) |
Oct 31, 2006 | 3.670 | 3.682 | 3.630 | 3.647 | 1,845,530 | -0.07(-1.93%) |
Oct 30, 2006 | 3.607 | 3.757 | 3.607 | 3.719 | 1,655,109 | +0.04(+1.14%) |
Oct 27, 2006 | 3.707 | 3.745 | 3.662 | 3.677 | 955,300 | -0.08(-2.13%) |
Oct 26, 2006 | 3.712 | 3.757 | 3.657 | 3.757 | 1,406,403 | +0.08(+2.25%) |
Oct 25, 2006 | 3.635 | 3.707 | 3.635 | 3.675 | 875,459 | +0.03(+0.89%) |
Oct 24, 2006 | 3.547 | 3.675 | 3.547 | 3.642 | 1,509,798 | +0.06(+1.75%) |
Oct 23, 2006 | 3.545 | 3.605 | 3.535 | 3.580 | 1,426,763 | -0.05(-1.45%) |
Oct 20, 2006 | 3.662 | 3.662 | 3.597 | 3.632 | 1,073,465 | +0.02(+0.55%) |
Oct 19, 2006 | 3.582 | 3.660 | 3.557 | 3.612 | 1,161,291 | -0.03(-0.89%) |
Oct 18, 2006 | 3.745 | 3.750 | 3.595 | 3.645 | 2,344,538 | -0.02(-0.48%) |
Oct 17, 2006 | 3.770 | 3.777 | 3.660 | 3.662 | 1,844,732 | -0.10(-2.53%) |
Oct 16, 2006 | 3.732 | 3.818 | 3.707 | 3.757 | 2,372,882 | +0.08(+2.11%) |
Oct 13, 2006 | 3.610 | 3.695 | 3.610 | 3.680 | 1,069,473 | +0.07(+2.01%) |
Oct 12, 2006 | 3.527 | 3.625 | 3.527 | 3.607 | 1,283,847 | +0.08(+2.27%) |
Oct 11, 2006 | 3.502 | 3.557 | 3.479 | 3.527 | 1,207,599 | +0.06(+1.66%) |
Oct 10, 2006 | 3.482 | 3.484 | 3.432 | 3.469 | 1,056,699 | +0.04(+1.02%) |
Oct 09, 2006 | 3.377 | 3.452 | 3.377 | 3.434 | 540,525 | +0.06(+1.71%) |
Oct 06, 2006 | 3.394 | 3.422 | 3.354 | 3.377 | 914,581 | -0.04(-1.10%) |
Oct 05, 2006 | 3.307 | 3.419 | 3.307 | 3.414 | 871,068 | +0.08(+2.25%) |
Oct 04, 2006 | 3.266 | 3.349 | 3.246 | 3.339 | 927,755 | +0.03(+0.83%) |
Oct 03, 2006 | 3.299 | 3.319 | 3.261 | 3.312 | 790,827 | +0.01(+0.38%) |