Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.010 | 4.100 | 3.840 | 3.910 | 74,800 | -0.04(-1.01%) |
Nov 29, 2006 | 3.800 | 3.993 | 3.780 | 3.950 | 34,638 | +0.13(+3.40%) |
Nov 28, 2006 | 3.800 | 3.840 | 3.800 | 3.820 | 6,200 | +0.00(+0.00%) |
Nov 27, 2006 | 3.850 | 3.850 | 3.800 | 3.820 | 13,625 | -0.08(-2.05%) |
Nov 24, 2006 | 3.790 | 3.950 | 3.790 | 3.900 | 9,800 | +0.14(+3.72%) |
Nov 22, 2006 | 3.710 | 3.770 | 3.710 | 3.760 | 18,219 | +0.11(+3.01%) |
Nov 21, 2006 | 3.680 | 3.710 | 3.640 | 3.650 | 21,477 | +0.00(+0.00%) |
Nov 20, 2006 | 3.660 | 3.700 | 3.640 | 3.650 | 13,175 | -0.01(-0.27%) |
Nov 17, 2006 | 3.610 | 3.670 | 3.610 | 3.660 | 3,100 | -0.02(-0.54%) |
Nov 16, 2006 | 3.669 | 3.690 | 3.640 | 3.680 | 1,900 | +0.03(+0.82%) |
Nov 15, 2006 | 3.650 | 3.690 | 3.650 | 3.650 | 1,948 | -0.05(-1.35%) |
Nov 14, 2006 | 3.660 | 3.740 | 3.650 | 3.700 | 3,300 | +0.02(+0.54%) |
Nov 13, 2006 | 3.750 | 3.750 | 3.643 | 3.680 | 8,348 | +0.04(+1.10%) |
Nov 10, 2006 | 3.700 | 3.700 | 3.640 | 3.640 | 2,500 | -0.06(-1.62%) |
Nov 09, 2006 | 3.710 | 3.780 | 3.700 | 3.700 | 7,273 | +0.01(+0.27%) |
Nov 08, 2006 | 3.690 | 3.730 | 3.640 | 3.690 | 16,061 | -0.06(-1.60%) |
Nov 07, 2006 | 3.740 | 3.750 | 3.720 | 3.750 | 7,382 | +0.03(+0.81%) |
Nov 06, 2006 | 3.710 | 3.800 | 3.700 | 3.720 | 10,095 | +0.05(+1.36%) |
Nov 03, 2006 | 3.630 | 3.670 | 3.600 | 3.670 | 4,815 | +0.07(+1.94%) |
Nov 02, 2006 | 3.590 | 3.610 | 3.586 | 3.600 | 1,945 | +0.03(+0.84%) |
Nov 01, 2006 | 3.640 | 3.640 | 3.530 | 3.570 | 18,955 | -0.11(-2.99%) |
Oct 31, 2006 | 3.630 | 3.680 | 3.570 | 3.680 | 22,900 | +0.03(+0.82%) |
Oct 30, 2006 | 3.620 | 3.670 | 3.610 | 3.650 | 4,793 | +0.01(+0.27%) |
Oct 27, 2006 | 3.650 | 3.670 | 3.620 | 3.640 | 7,839 | +0.00(+0.00%) |
Oct 26, 2006 | 3.640 | 3.650 | 3.580 | 3.640 | 7,975 | +0.02(+0.55%) |
Oct 25, 2006 | 3.560 | 3.650 | 3.550 | 3.620 | 20,464 | +0.07(+1.97%) |
Oct 24, 2006 | 3.560 | 3.570 | 3.500 | 3.550 | 6,100 | -0.01(-0.28%) |
Oct 23, 2006 | 3.500 | 3.630 | 3.500 | 3.560 | 8,595 | +0.06(+1.71%) |
Oct 20, 2006 | 3.520 | 3.520 | 3.470 | 3.500 | 11,921 | +0.01(+0.29%) |
Oct 19, 2006 | 3.540 | 3.590 | 3.450 | 3.490 | 8,658 | -0.06(-1.69%) |
Oct 18, 2006 | 3.560 | 3.580 | 3.500 | 3.550 | 11,320 | -0.03(-0.84%) |
Oct 17, 2006 | 3.570 | 3.610 | 3.550 | 3.580 | 16,863 | -0.11(-2.98%) |
Oct 16, 2006 | 3.655 | 3.720 | 3.650 | 3.690 | 8,911 | +0.10(+2.79%) |
Oct 13, 2006 | 3.758 | 3.758 | 3.570 | 3.590 | 34,190 | -0.14(-3.75%) |
Oct 12, 2006 | 3.710 | 3.740 | 3.590 | 3.730 | 8,007 | +0.17(+4.78%) |
Oct 11, 2006 | 3.700 | 3.700 | 3.560 | 3.560 | 11,412 | -0.12(-3.26%) |
Oct 10, 2006 | 3.800 | 3.800 | 3.670 | 3.680 | 21,957 | -0.12(-3.16%) |
Oct 09, 2006 | 3.830 | 3.860 | 3.740 | 3.800 | 2,301 | +0.02(+0.53%) |
Oct 06, 2006 | 3.730 | 3.780 | 3.730 | 3.780 | 1,100 | -0.01(-0.26%) |
Oct 05, 2006 | 3.620 | 3.820 | 3.620 | 3.790 | 4,622 | +0.02(+0.53%) |
Oct 04, 2006 | 3.720 | 3.840 | 3.710 | 3.770 | 4,985 | +0.00(+0.00%) |
Oct 03, 2006 | 3.670 | 3.830 | 3.670 | 3.770 | 14,589 | +0.01(+0.27%) |
Oct 02, 2006 | 3.950 | 3.990 | 3.760 | 3.760 | 12,939 | -0.17(-4.33%) |
Sep 29, 2006 | 3.890 | 3.940 | 3.860 | 3.930 | 4,100 | +0.06(+1.55%) |
Sep 28, 2006 | 3.750 | 3.880 | 3.750 | 3.870 | 56,955 | +0.13(+3.48%) |
Sep 27, 2006 | 3.690 | 3.760 | 3.690 | 3.740 | 10,600 | +0.05(+1.36%) |
Sep 26, 2006 | 3.670 | 3.700 | 3.620 | 3.690 | 53,568 | +0.00(+0.00%) |
Sep 25, 2006 | 3.800 | 3.800 | 3.680 | 3.690 | 33,249 | -0.10(-2.64%) |
Sep 22, 2006 | 3.720 | 3.840 | 3.710 | 3.790 | 40,079 | -0.01(-0.26%) |
Sep 21, 2006 | 3.670 | 4.000 | 3.630 | 3.800 | 149,021 | -0.20(-5.00%) |
Sep 20, 2006 | 4.050 | 4.150 | 3.970 | 4.000 | 47,420 | -0.06(-1.48%) |
Sep 19, 2006 | 4.250 | 4.250 | 4.060 | 4.060 | 17,506 | -0.14(-3.33%) |
Sep 18, 2006 | 4.050 | 4.260 | 4.050 | 4.200 | 76,695 | +0.20(+5.00%) |
Sep 15, 2006 | 3.930 | 4.050 | 3.930 | 4.000 | 26,724 | +0.05(+1.27%) |
Sep 14, 2006 | 3.930 | 3.980 | 3.930 | 3.950 | 6,741 | +0.03(+0.77%) |
Sep 13, 2006 | 3.990 | 3.990 | 3.910 | 3.920 | 14,774 | -0.02(-0.51%) |
Sep 12, 2006 | 3.850 | 3.950 | 3.840 | 3.940 | 13,450 | +0.08(+2.07%) |
Sep 11, 2006 | 3.920 | 3.940 | 3.790 | 3.860 | 9,273 | -0.12(-3.02%) |
Sep 08, 2006 | 3.990 | 4.010 | 3.950 | 3.980 | 56,080 | -0.02(-0.50%) |
Sep 07, 2006 | 4.030 | 4.050 | 3.930 | 4.000 | 28,000 | +0.04(+1.01%) |
Sep 06, 2006 | 3.950 | 3.960 | 3.890 | 3.960 | 15,194 | +0.04(+1.02%) |
Sep 05, 2006 | 3.900 | 3.920 | 3.850 | 3.920 | 16,950 | -0.03(-0.76%) |