Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.734 | 3.772 | 3.707 | 3.772 | 1,358,491 | +0.09(+2.35%) |
Nov 29, 2006 | 3.657 | 3.726 | 3.649 | 3.685 | 982,287 | +0.02(+0.52%) |
Nov 28, 2006 | 3.608 | 3.679 | 3.536 | 3.666 | 2,149,143 | -0.00(-0.07%) |
Nov 27, 2006 | 3.825 | 3.878 | 3.659 | 3.669 | 3,633,590 | -0.07(-1.93%) |
Nov 24, 2006 | 3.791 | 3.801 | 3.683 | 3.741 | 1,033,417 | -0.05(-1.21%) |
Nov 22, 2006 | 3.697 | 3.786 | 3.630 | 3.786 | 3,305,607 | +0.18(+5.07%) |
Nov 21, 2006 | 3.644 | 3.644 | 3.572 | 3.604 | 1,268,285 | +0.04(+1.22%) |
Nov 20, 2006 | 3.560 | 3.580 | 3.529 | 3.560 | 1,118,219 | -0.00(-0.13%) |
Nov 17, 2006 | 3.608 | 3.608 | 3.515 | 3.565 | 1,042,978 | -0.06(-1.59%) |
Nov 16, 2006 | 3.632 | 3.632 | 3.560 | 3.623 | 1,367,221 | +0.04(+1.14%) |
Nov 15, 2006 | 3.642 | 3.729 | 3.560 | 3.582 | 4,112,887 | -0.06(-1.65%) |
Nov 14, 2006 | 3.582 | 3.642 | 3.507 | 3.642 | 3,355,075 | +0.14(+3.98%) |
Nov 13, 2006 | 3.452 | 3.512 | 3.435 | 3.503 | 1,298,631 | +0.06(+1.89%) |
Nov 10, 2006 | 3.464 | 3.471 | 3.421 | 3.438 | 805,617 | -0.03(-0.83%) |
Nov 09, 2006 | 3.522 | 3.522 | 3.452 | 3.466 | 1,161,867 | -0.01(-0.41%) |
Nov 08, 2006 | 3.440 | 3.500 | 3.426 | 3.481 | 712,501 | +0.06(+1.69%) |
Nov 07, 2006 | 3.438 | 3.483 | 3.423 | 3.423 | 1,340,200 | +0.00(+0.14%) |
Nov 06, 2006 | 3.421 | 3.440 | 3.416 | 3.418 | 953,188 | +0.03(+0.78%) |
Nov 03, 2006 | 3.397 | 3.411 | 3.385 | 3.392 | 775,687 | -0.03(-0.84%) |
Nov 02, 2006 | 3.404 | 3.438 | 3.368 | 3.421 | 1,067,920 | -0.00(-0.07%) |
Nov 01, 2006 | 3.488 | 3.491 | 3.418 | 3.423 | 1,002,656 | -0.08(-2.27%) |
Oct 31, 2006 | 3.524 | 3.536 | 3.486 | 3.503 | 1,921,758 | -0.07(-1.93%) |
Oct 30, 2006 | 3.464 | 3.608 | 3.464 | 3.572 | 1,723,471 | +0.04(+1.14%) |
Oct 27, 2006 | 3.560 | 3.596 | 3.517 | 3.531 | 994,758 | -0.08(-2.13%) |
Oct 26, 2006 | 3.565 | 3.608 | 3.512 | 3.608 | 1,464,493 | +0.08(+2.25%) |
Oct 25, 2006 | 3.491 | 3.560 | 3.491 | 3.529 | 911,619 | +0.03(+0.89%) |
Oct 24, 2006 | 3.406 | 3.529 | 3.406 | 3.498 | 1,572,158 | +0.06(+1.75%) |
Oct 23, 2006 | 3.404 | 3.462 | 3.394 | 3.438 | 1,485,694 | -0.05(-1.45%) |
Oct 20, 2006 | 3.517 | 3.517 | 3.454 | 3.488 | 1,117,804 | +0.02(+0.55%) |
Oct 19, 2006 | 3.440 | 3.515 | 3.416 | 3.469 | 1,209,257 | -0.03(-0.89%) |
Oct 18, 2006 | 3.596 | 3.601 | 3.452 | 3.500 | 2,441,377 | -0.02(-0.48%) |
Oct 17, 2006 | 3.620 | 3.628 | 3.515 | 3.517 | 1,920,926 | -0.09(-2.53%) |
Oct 16, 2006 | 3.584 | 3.666 | 3.560 | 3.608 | 2,470,891 | +0.07(+2.11%) |
Oct 13, 2006 | 3.466 | 3.548 | 3.466 | 3.534 | 1,113,647 | +0.07(+2.01%) |
Oct 12, 2006 | 3.387 | 3.481 | 3.387 | 3.464 | 1,336,875 | +0.08(+2.27%) |
Oct 11, 2006 | 3.363 | 3.416 | 3.341 | 3.387 | 1,257,477 | +0.06(+1.66%) |
Oct 10, 2006 | 3.344 | 3.346 | 3.296 | 3.332 | 1,100,344 | +0.03(+1.02%) |
Oct 09, 2006 | 3.243 | 3.315 | 3.243 | 3.298 | 562,851 | +0.06(+1.71%) |
Oct 06, 2006 | 3.260 | 3.286 | 3.221 | 3.243 | 952,357 | -0.04(-1.10%) |
Oct 05, 2006 | 3.175 | 3.284 | 3.175 | 3.279 | 907,046 | +0.07(+2.25%) |
Oct 04, 2006 | 3.137 | 3.216 | 3.118 | 3.207 | 966,075 | +0.03(+0.83%) |
Oct 03, 2006 | 3.168 | 3.187 | 3.132 | 3.180 | 823,491 | +0.01(+0.38%) |
Oct 02, 2006 | 3.211 | 3.216 | 3.163 | 3.168 | 912,450 | -0.02(-0.60%) |
Sep 29, 2006 | 3.161 | 3.202 | 3.156 | 3.187 | 884,599 | +0.03(+0.91%) |
Sep 28, 2006 | 3.118 | 3.161 | 3.118 | 3.159 | 1,489,435 | +0.02(+0.77%) |
Sep 27, 2006 | 3.091 | 3.151 | 3.070 | 3.135 | 1,378,444 | -0.01(-0.23%) |
Sep 26, 2006 | 3.060 | 3.151 | 3.060 | 3.142 | 1,220,065 | +0.06(+2.03%) |
Sep 25, 2006 | 3.055 | 3.096 | 3.007 | 3.079 | 670,931 | +0.05(+1.59%) |
Sep 22, 2006 | 3.055 | 3.094 | 3.029 | 3.031 | 776,102 | -0.06(-2.02%) |
Sep 21, 2006 | 3.115 | 3.154 | 3.079 | 3.094 | 1,285,744 | -0.01(-0.46%) |
Sep 20, 2006 | 3.043 | 3.110 | 3.043 | 3.108 | 1,093,278 | +0.10(+3.36%) |
Sep 19, 2006 | 3.084 | 3.084 | 2.983 | 3.007 | 1,245,006 | -0.05(-1.73%) |
Sep 18, 2006 | 3.074 | 3.101 | 3.041 | 3.060 | 1,089,121 | +0.04(+1.44%) |
Sep 15, 2006 | 3.007 | 3.079 | 3.007 | 3.017 | 1,893,491 | -0.05(-1.65%) |
Sep 14, 2006 | 3.007 | 3.070 | 3.007 | 3.067 | 730,376 | +0.01(+0.39%) |
Sep 13, 2006 | 2.947 | 3.055 | 2.947 | 3.055 | 1,055,865 | +0.05(+1.60%) |
Sep 12, 2006 | 2.935 | 3.007 | 2.935 | 3.007 | 793,146 | +0.05(+1.79%) |
Sep 11, 2006 | 2.959 | 2.997 | 2.923 | 2.954 | 616,891 | -0.07(-2.38%) |
Sep 08, 2006 | 2.947 | 3.031 | 2.916 | 3.026 | 758,643 | +0.03(+1.13%) |
Sep 07, 2006 | 3.021 | 3.021 | 2.952 | 2.993 | 815,178 | -0.04(-1.27%) |
Sep 06, 2006 | 3.048 | 3.086 | 3.031 | 3.031 | 1,104,086 | +0.00(+0.16%) |
Sep 05, 2006 | 3.055 | 3.079 | 3.026 | 3.026 | 845,523 | -0.03(-0.87%) |