Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.530 | 4.590 | 4.450 | 4.590 | 5,500 | +0.06(+1.32%) |
Nov 29, 2006 | 4.480 | 4.580 | 4.480 | 4.530 | 1,300 | -0.03(-0.66%) |
Nov 28, 2006 | 4.740 | 4.740 | 4.350 | 4.560 | 9,400 | -0.04(-0.87%) |
Nov 27, 2006 | 4.780 | 4.780 | 4.600 | 4.600 | 11,800 | -0.18(-3.77%) |
Nov 24, 2006 | 4.660 | 4.800 | 4.660 | 4.780 | 5,900 | +0.03(+0.63%) |
Nov 22, 2006 | 4.660 | 4.750 | 4.650 | 4.750 | 22,800 | +0.00(+0.00%) |
Nov 21, 2006 | 4.590 | 4.780 | 4.590 | 4.750 | 40,400 | +0.15(+3.26%) |
Nov 20, 2006 | 4.730 | 4.730 | 4.500 | 4.600 | 109,200 | -0.13(-2.75%) |
Nov 17, 2006 | 4.500 | 4.810 | 4.400 | 4.730 | 161,900 | +0.18(+3.96%) |
Nov 16, 2006 | 4.550 | 4.550 | 4.250 | 4.550 | 24,500 | -0.05(-1.09%) |
Nov 15, 2006 | 4.300 | 4.600 | 4.300 | 4.600 | 29,700 | +0.26(+5.99%) |
Nov 14, 2006 | 4.270 | 4.360 | 4.270 | 4.340 | 7,000 | -0.02(-0.46%) |
Nov 13, 2006 | 4.280 | 4.370 | 4.240 | 4.360 | 23,200 | +0.00(+0.00%) |
Nov 10, 2006 | 4.490 | 4.500 | 4.340 | 4.360 | 15,000 | +0.02(+0.46%) |
Nov 09, 2006 | 4.300 | 4.370 | 4.290 | 4.340 | 83,300 | +0.09(+2.12%) |
Nov 08, 2006 | 4.160 | 4.260 | 4.120 | 4.250 | 171,300 | +0.05(+1.19%) |
Nov 07, 2006 | 4.230 | 4.230 | 4.140 | 4.200 | 2,800 | -0.05(-1.18%) |
Nov 06, 2006 | 4.070 | 4.250 | 4.070 | 4.250 | 78,800 | +0.20(+4.94%) |
Nov 03, 2006 | 4.250 | 4.290 | 3.610 | 4.050 | 27,800 | -0.18(-4.25%) |
Nov 02, 2006 | 4.400 | 4.400 | 4.200 | 4.230 | 73,100 | -0.27(-6.00%) |
Nov 01, 2006 | 4.420 | 4.500 | 4.420 | 4.500 | 8,500 | +0.08(+1.81%) |
Oct 31, 2006 | 4.400 | 4.500 | 4.368 | 4.420 | 30,600 | +0.05(+1.14%) |
Oct 30, 2006 | 4.310 | 4.370 | 4.300 | 4.370 | 27,100 | +0.06(+1.39%) |
Oct 27, 2006 | 4.300 | 4.350 | 4.110 | 4.310 | 13,900 | -0.09(-2.05%) |
Oct 26, 2006 | 4.300 | 4.400 | 4.300 | 4.400 | 3,100 | +0.06(+1.38%) |
Oct 25, 2006 | 4.310 | 4.340 | 4.310 | 4.340 | 300 | -0.06(-1.36%) |
Oct 24, 2006 | 4.340 | 4.500 | 4.310 | 4.400 | 13,200 | -0.03(-0.68%) |
Oct 23, 2006 | 4.440 | 4.450 | 4.317 | 4.430 | 41,500 | +0.00(+0.00%) |
Oct 20, 2006 | 4.440 | 4.440 | 4.430 | 4.430 | 1,800 | +0.01(+0.23%) |
Oct 19, 2006 | 4.350 | 4.430 | 4.330 | 4.420 | 4,500 | +0.02(+0.45%) |
Oct 18, 2006 | 4.360 | 4.440 | 4.360 | 4.400 | 1,500 | -0.05(-1.12%) |
Oct 17, 2006 | 4.500 | 4.500 | 4.360 | 4.450 | 20,700 | -0.35(-7.29%) |
Oct 16, 2006 | 4.500 | 4.800 | 4.410 | 4.800 | 5,800 | +0.30(+6.67%) |
Oct 13, 2006 | 4.350 | 4.550 | 4.320 | 4.500 | 77,100 | +0.15(+3.45%) |
Oct 12, 2006 | 4.360 | 4.400 | 4.190 | 4.350 | 11,600 | -0.10(-2.25%) |
Oct 11, 2006 | 4.420 | 4.480 | 4.350 | 4.450 | 24,500 | +0.00(+0.00%) |
Oct 10, 2006 | 4.380 | 4.450 | 4.350 | 4.450 | 64,400 | +0.10(+2.30%) |
Oct 09, 2006 | 4.350 | 4.400 | 4.350 | 4.350 | 40,500 | +0.05(+1.16%) |
Oct 06, 2006 | 4.250 | 4.350 | 4.250 | 4.300 | 17,400 | +0.00(+0.00%) |
Oct 05, 2006 | 4.200 | 4.450 | 4.200 | 4.300 | 12,000 | +0.01(+0.23%) |
Oct 04, 2006 | 4.210 | 4.340 | 4.190 | 4.290 | 13,500 | +0.05(+1.18%) |
Oct 03, 2006 | 4.260 | 4.270 | 4.210 | 4.240 | 9,800 | -0.11(-2.53%) |
Oct 02, 2006 | 4.300 | 4.350 | 4.200 | 4.350 | 19,000 | -0.04(-0.91%) |
Sep 29, 2006 | 4.150 | 4.390 | 4.150 | 4.390 | 20,500 | +0.14(+3.29%) |
Sep 28, 2006 | 4.200 | 4.300 | 4.100 | 4.250 | 5,500 | -0.03(-0.70%) |
Sep 27, 2006 | 4.250 | 4.300 | 4.150 | 4.280 | 17,000 | -0.02(-0.47%) |
Sep 26, 2006 | 4.350 | 4.450 | 4.200 | 4.300 | 16,500 | -0.10(-2.27%) |
Sep 25, 2006 | 4.370 | 4.450 | 4.370 | 4.400 | 16,000 | +0.03(+0.69%) |
Sep 22, 2006 | 4.370 | 4.450 | 4.370 | 4.370 | 1,100 | -0.07(-1.58%) |
Sep 21, 2006 | 4.530 | 4.530 | 4.400 | 4.440 | 36,200 | -0.10(-2.20%) |
Sep 20, 2006 | 4.550 | 4.550 | 4.520 | 4.540 | 5,800 | -0.09(-1.94%) |
Sep 19, 2006 | 4.540 | 4.630 | 4.540 | 4.630 | 800 | -0.01(-0.22%) |
Sep 18, 2006 | 4.600 | 4.640 | 4.600 | 4.640 | 2,100 | -0.01(-0.22%) |
Sep 15, 2006 | 4.550 | 4.650 | 4.550 | 4.650 | 1,200 | +0.13(+2.88%) |
Sep 14, 2006 | 4.520 | 4.580 | 4.520 | 4.520 | 5,900 | -0.01(-0.22%) |
Sep 13, 2006 | 4.520 | 4.548 | 4.520 | 4.530 | 13,000 | +0.00(+0.00%) |
Sep 12, 2006 | 4.610 | 4.660 | 4.500 | 4.530 | 8,300 | -0.13(-2.79%) |
Sep 11, 2006 | 4.660 | 4.730 | 4.650 | 4.660 | 7,100 | +0.01(+0.22%) |
Sep 08, 2006 | 4.680 | 4.690 | 4.650 | 4.650 | 7,100 | +0.03(+0.65%) |
Sep 07, 2006 | 4.620 | 4.620 | 4.620 | 4.620 | 500 | -0.06(-1.28%) |
Sep 06, 2006 | 4.750 | 4.800 | 4.640 | 4.680 | 5,400 | -0.18(-3.70%) |
Sep 05, 2006 | 4.800 | 4.860 | 4.790 | 4.860 | 26,100 | +0.06(+1.25%) |