Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.933 | 3.933 | 3.854 | 3.885 | 925,337 | -0.02(-0.49%) |
Dec 28, 2006 | 3.890 | 3.943 | 3.873 | 3.904 | 1,385,511 | +0.03(+0.68%) |
Dec 27, 2006 | 3.880 | 3.902 | 3.847 | 3.878 | 1,432,900 | +0.07(+1.96%) |
Dec 26, 2006 | 3.779 | 3.813 | 3.746 | 3.803 | 1,047,967 | +0.13(+3.54%) |
Dec 22, 2006 | 3.721 | 3.736 | 3.644 | 3.673 | 878,779 | -0.03(-0.84%) |
Dec 21, 2006 | 3.678 | 3.750 | 3.678 | 3.705 | 875,453 | +0.03(+0.85%) |
Dec 20, 2006 | 3.700 | 3.736 | 3.657 | 3.673 | 864,230 | -0.03(-0.78%) |
Dec 19, 2006 | 3.705 | 3.738 | 3.669 | 3.702 | 1,060,022 | -0.06(-1.66%) |
Dec 18, 2006 | 3.844 | 3.844 | 3.731 | 3.765 | 1,243,759 | -0.03(-0.76%) |
Dec 15, 2006 | 3.753 | 3.832 | 3.743 | 3.794 | 2,093,440 | +0.04(+1.09%) |
Dec 14, 2006 | 3.685 | 3.762 | 3.684 | 3.753 | 1,363,479 | +0.12(+3.24%) |
Dec 13, 2006 | 3.551 | 3.663 | 3.551 | 3.635 | 1,145,655 | +0.02(+0.47%) |
Dec 12, 2006 | 3.666 | 3.669 | 3.587 | 3.618 | 2,169,096 | -0.06(-1.76%) |
Dec 11, 2006 | 3.772 | 3.772 | 3.681 | 3.683 | 1,602,088 | -0.12(-3.04%) |
Dec 08, 2006 | 3.808 | 3.835 | 3.782 | 3.798 | 783,585 | +0.02(+0.57%) |
Dec 07, 2006 | 3.859 | 3.859 | 3.767 | 3.777 | 1,173,091 | -0.08(-2.06%) |
Dec 06, 2006 | 3.851 | 3.902 | 3.803 | 3.856 | 1,209,672 | +0.00(+0.06%) |
Dec 05, 2006 | 3.806 | 3.878 | 3.794 | 3.854 | 1,913,028 | +0.06(+1.59%) |
Dec 04, 2006 | 3.719 | 3.794 | 3.695 | 3.794 | 1,331,471 | +0.07(+1.94%) |
Dec 01, 2006 | 3.753 | 3.786 | 3.657 | 3.721 | 2,216,070 | -0.05(-1.34%) |
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%) |