Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.913 | 3.929 | 3.882 | 3.929 | 312,972 | +0.00(+0.11%) |
Nov 29, 2006 | 3.918 | 3.924 | 3.904 | 3.924 | 201,908 | +0.03(+0.68%) |
Nov 28, 2006 | 3.891 | 3.911 | 3.869 | 3.898 | 179,174 | +0.01(+0.17%) |
Nov 27, 2006 | 3.878 | 3.924 | 3.863 | 3.891 | 238,607 | -0.02(-0.45%) |
Nov 24, 2006 | 3.856 | 3.911 | 3.838 | 3.909 | 24,715 | +0.02(+0.51%) |
Nov 22, 2006 | 3.882 | 3.900 | 3.865 | 3.889 | 73,045 | -0.00(-0.06%) |
Nov 21, 2006 | 3.891 | 3.911 | 3.869 | 3.891 | 80,143 | -0.00(-0.06%) |
Nov 20, 2006 | 3.885 | 3.902 | 3.876 | 3.893 | 89,768 | -0.02(-0.39%) |
Nov 17, 2006 | 3.951 | 3.951 | 3.878 | 3.909 | 133,752 | -0.04(-1.01%) |
Nov 16, 2006 | 3.968 | 3.986 | 3.933 | 3.949 | 57,151 | -0.02(-0.44%) |
Nov 15, 2006 | 3.964 | 3.990 | 3.946 | 3.966 | 204,933 | -0.00(-0.06%) |
Nov 14, 2006 | 3.968 | 3.986 | 3.938 | 3.968 | 267,745 | +0.00(+0.00%) |
Nov 13, 2006 | 3.940 | 4.024 | 3.927 | 3.968 | 540,163 | +0.01(+0.22%) |
Nov 10, 2006 | 4.043 | 4.048 | 3.949 | 3.960 | 136,510 | -0.05(-1.21%) |
Nov 09, 2006 | 4.145 | 4.160 | 3.982 | 4.008 | 78,533 | -0.12(-2.94%) |
Nov 08, 2006 | 4.026 | 4.169 | 3.986 | 4.129 | 112,946 | +0.07(+1.85%) |
Nov 07, 2006 | 4.061 | 4.090 | 4.006 | 4.054 | 515,633 | +0.02(+0.44%) |
Nov 06, 2006 | 3.940 | 4.048 | 3.933 | 4.037 | 217,688 | +0.11(+2.87%) |
Nov 03, 2006 | 3.891 | 3.957 | 3.891 | 3.924 | 151,283 | +0.06(+1.42%) |
Nov 02, 2006 | 3.792 | 3.904 | 3.792 | 3.869 | 121,542 | +0.03(+0.86%) |
Nov 01, 2006 | 4.012 | 4.012 | 3.823 | 3.836 | 242,889 | -0.15(-3.87%) |
Oct 31, 2006 | 4.012 | 4.012 | 3.946 | 3.990 | 177,840 | +0.00(+0.00%) |
Oct 30, 2006 | 3.909 | 3.995 | 3.812 | 3.990 | 106,696 | +0.08(+2.03%) |
Oct 27, 2006 | 3.977 | 3.995 | 3.911 | 3.911 | 188,468 | -0.06(-1.61%) |
Oct 26, 2006 | 4.010 | 4.010 | 3.960 | 3.975 | 223,793 | -0.03(-0.66%) |
Oct 25, 2006 | 3.968 | 4.006 | 3.900 | 4.001 | 213,125 | +0.04(+0.95%) |
Oct 24, 2006 | 3.960 | 3.986 | 3.915 | 3.964 | 77,018 | -0.03(-0.72%) |
Oct 23, 2006 | 3.951 | 4.004 | 3.931 | 3.993 | 74,777 | +0.01(+0.33%) |
Oct 20, 2006 | 3.968 | 4.004 | 3.874 | 3.979 | 541,596 | +0.03(+0.73%) |
Oct 19, 2006 | 3.999 | 3.999 | 3.933 | 3.951 | 198,515 | -0.02(-0.39%) |
Oct 18, 2006 | 3.852 | 3.979 | 3.852 | 3.966 | 159,216 | +0.13(+3.27%) |
Oct 17, 2006 | 3.777 | 3.854 | 3.752 | 3.841 | 135,703 | +0.00(+0.11%) |
Oct 16, 2006 | 3.816 | 3.858 | 3.746 | 3.836 | 204,556 | +0.01(+0.23%) |
Oct 13, 2006 | 3.799 | 3.849 | 3.781 | 3.827 | 202,996 | +0.02(+0.52%) |
Oct 12, 2006 | 3.803 | 3.841 | 3.790 | 3.807 | 131,257 | +0.04(+0.94%) |
Oct 11, 2006 | 3.788 | 3.792 | 3.750 | 3.772 | 112,642 | -0.02(-0.47%) |
Oct 10, 2006 | 3.830 | 3.834 | 3.763 | 3.790 | 82,883 | -0.02(-0.52%) |
Oct 09, 2006 | 3.774 | 3.810 | 3.744 | 3.810 | 72,691 | +0.01(+0.35%) |
Oct 06, 2006 | 3.803 | 3.845 | 3.763 | 3.796 | 137,453 | -0.02(-0.46%) |
Oct 05, 2006 | 3.763 | 3.836 | 3.710 | 3.814 | 355,795 | +0.07(+1.94%) |
Oct 04, 2006 | 3.651 | 3.750 | 3.651 | 3.741 | 436,188 | +0.08(+2.23%) |
Oct 03, 2006 | 3.660 | 3.675 | 3.644 | 3.660 | 406,678 | -0.01(-0.36%) |
Oct 02, 2006 | 3.662 | 3.697 | 3.660 | 3.673 | 196,324 | -0.00(-0.06%) |
Sep 29, 2006 | 3.658 | 3.688 | 3.658 | 3.675 | 350,628 | +0.00(+0.06%) |
Sep 28, 2006 | 3.660 | 3.675 | 3.660 | 3.673 | 229,839 | +0.01(+0.30%) |
Sep 27, 2006 | 3.673 | 3.693 | 3.660 | 3.662 | 190,037 | -0.02(-0.66%) |
Sep 26, 2006 | 3.673 | 3.708 | 3.671 | 3.686 | 108,973 | -0.01(-0.18%) |
Sep 25, 2006 | 3.688 | 3.719 | 3.673 | 3.693 | 141,295 | -0.00(-0.06%) |
Sep 22, 2006 | 3.673 | 3.706 | 3.649 | 3.695 | 193,993 | -0.00(-0.12%) |
Sep 21, 2006 | 3.783 | 3.783 | 3.671 | 3.699 | 82,924 | -0.06(-1.64%) |
Sep 20, 2006 | 3.688 | 3.781 | 3.640 | 3.761 | 243,107 | +0.11(+3.14%) |
Sep 19, 2006 | 3.704 | 3.732 | 3.602 | 3.647 | 102,078 | -0.09(-2.48%) |
Sep 18, 2006 | 3.627 | 3.739 | 3.622 | 3.739 | 175,241 | +0.08(+2.29%) |
Sep 15, 2006 | 3.688 | 3.691 | 3.616 | 3.655 | 1,157,807 | -0.01(-0.18%) |
Sep 14, 2006 | 3.669 | 3.691 | 3.642 | 3.662 | 137,889 | -0.03(-0.89%) |
Sep 13, 2006 | 3.591 | 3.695 | 3.591 | 3.695 | 151,945 | +0.11(+3.01%) |
Sep 12, 2006 | 3.497 | 3.635 | 3.497 | 3.587 | 129,361 | +0.08(+2.26%) |
Sep 11, 2006 | 3.428 | 3.508 | 3.428 | 3.508 | 112,837 | +0.05(+1.42%) |
Sep 08, 2006 | 3.428 | 3.470 | 3.428 | 3.458 | 55,309 | +0.03(+0.88%) |
Sep 07, 2006 | 3.400 | 3.466 | 3.386 | 3.428 | 120,653 | +0.01(+0.19%) |
Sep 06, 2006 | 3.446 | 3.455 | 3.421 | 3.422 | 89,020 | -0.06(-1.59%) |
Sep 05, 2006 | 3.448 | 3.486 | 3.417 | 3.477 | 137,603 | +0.05(+1.35%) |