Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.250 | 3.310 | 3.220 | 3.300 | 2,842,600 | +0.12(+3.77%) |
Nov 29, 2006 | 3.230 | 3.240 | 3.170 | 3.180 | 1,338,500 | -0.07(-2.15%) |
Nov 28, 2006 | 3.180 | 3.263 | 3.170 | 3.250 | 1,337,200 | +0.03(+0.93%) |
Nov 27, 2006 | 3.290 | 3.310 | 3.210 | 3.220 | 1,674,800 | -0.04(-1.23%) |
Nov 24, 2006 | 3.250 | 3.310 | 3.230 | 3.260 | 956,600 | +0.09(+2.84%) |
Nov 22, 2006 | 3.230 | 3.240 | 3.150 | 3.170 | 1,215,500 | -0.01(-0.31%) |
Nov 21, 2006 | 3.100 | 3.180 | 3.100 | 3.180 | 1,044,900 | +0.11(+3.58%) |
Nov 20, 2006 | 3.060 | 3.100 | 3.050 | 3.070 | 1,410,500 | +0.04(+1.32%) |
Nov 17, 2006 | 2.950 | 3.070 | 2.900 | 3.030 | 1,704,500 | +0.07(+2.36%) |
Nov 16, 2006 | 3.160 | 3.220 | 2.950 | 2.960 | 1,596,500 | -0.18(-5.73%) |
Nov 15, 2006 | 3.060 | 3.190 | 3.050 | 3.140 | 1,538,200 | +0.00(+0.00%) |
Nov 14, 2006 | 3.140 | 3.240 | 3.100 | 3.140 | 1,843,000 | +0.04(+1.29%) |
Nov 13, 2006 | 3.010 | 3.100 | 3.000 | 3.100 | 1,487,100 | +0.06(+1.97%) |
Nov 10, 2006 | 3.150 | 3.160 | 3.040 | 3.040 | 1,566,100 | -0.11(-3.49%) |
Nov 09, 2006 | 3.010 | 3.210 | 2.990 | 3.150 | 2,812,100 | +0.19(+6.42%) |
Nov 08, 2006 | 2.940 | 2.970 | 2.860 | 2.960 | 1,591,300 | +0.04(+1.37%) |
Nov 07, 2006 | 2.940 | 3.000 | 2.920 | 2.920 | 1,900,200 | +0.06(+2.10%) |
Nov 06, 2006 | 2.860 | 2.950 | 2.850 | 2.860 | 2,831,600 | +0.01(+0.35%) |
Nov 03, 2006 | 2.820 | 2.860 | 2.790 | 2.850 | 1,161,200 | +0.03(+1.06%) |
Nov 02, 2006 | 2.870 | 2.870 | 2.790 | 2.820 | 1,491,000 | -0.02(-0.70%) |
Nov 01, 2006 | 2.820 | 2.890 | 2.810 | 2.840 | 2,840,200 | +0.03(+1.07%) |
Oct 31, 2006 | 2.790 | 2.840 | 2.780 | 2.810 | 1,308,400 | +0.01(+0.36%) |
Oct 30, 2006 | 2.810 | 2.870 | 2.790 | 2.800 | 1,692,000 | -0.01(-0.36%) |
Oct 27, 2006 | 2.850 | 2.861 | 2.800 | 2.810 | 1,315,000 | -0.01(-0.35%) |
Oct 26, 2006 | 2.800 | 2.850 | 2.770 | 2.820 | 2,093,600 | +0.02(+0.71%) |
Oct 25, 2006 | 2.690 | 2.800 | 2.680 | 2.800 | 1,899,400 | +0.11(+4.09%) |
Oct 24, 2006 | 2.650 | 2.740 | 2.630 | 2.690 | 1,923,000 | +0.00(+0.00%) |
Oct 23, 2006 | 2.680 | 2.710 | 2.660 | 2.690 | 1,026,300 | -0.04(-1.47%) |
Oct 20, 2006 | 2.770 | 2.780 | 2.730 | 2.730 | 775,200 | -0.06(-2.15%) |
Oct 19, 2006 | 2.670 | 2.820 | 2.670 | 2.790 | 1,744,100 | +0.14(+5.28%) |
Oct 18, 2006 | 2.780 | 2.780 | 2.650 | 2.650 | 1,102,500 | -0.08(-2.93%) |
Oct 17, 2006 | 2.810 | 2.810 | 2.690 | 2.730 | 1,577,700 | -0.08(-2.85%) |
Oct 16, 2006 | 2.870 | 2.890 | 2.690 | 2.810 | 3,020,400 | -0.03(-1.06%) |
Oct 13, 2006 | 2.780 | 2.890 | 2.780 | 2.840 | 3,370,900 | +0.09(+3.27%) |
Oct 12, 2006 | 2.700 | 2.750 | 2.670 | 2.750 | 3,634,100 | +0.08(+3.00%) |
Oct 11, 2006 | 2.660 | 2.710 | 2.620 | 2.670 | 3,081,500 | +0.03(+1.14%) |
Oct 10, 2006 | 2.530 | 2.650 | 2.530 | 2.640 | 2,035,400 | +0.05(+1.93%) |
Oct 09, 2006 | 2.580 | 2.640 | 2.550 | 2.590 | 1,092,900 | +0.02(+0.78%) |
Oct 06, 2006 | 2.540 | 2.580 | 2.460 | 2.570 | 1,947,400 | +0.01(+0.39%) |
Oct 05, 2006 | 2.510 | 2.630 | 2.430 | 2.560 | 3,243,900 | +0.08(+3.23%) |
Oct 04, 2006 | 2.500 | 2.500 | 2.340 | 2.480 | 5,022,300 | +0.00(+0.00%) |
Oct 03, 2006 | 2.580 | 2.600 | 2.480 | 2.480 | 2,384,600 | -0.17(-6.42%) |
Oct 02, 2006 | 2.700 | 2.770 | 2.650 | 2.650 | 1,229,800 | -0.08(-2.93%) |
Sep 29, 2006 | 2.700 | 2.740 | 2.620 | 2.730 | 7,227,700 | +0.03(+1.11%) |
Sep 28, 2006 | 2.720 | 2.760 | 2.690 | 2.700 | 1,993,500 | -0.01(-0.37%) |
Sep 27, 2006 | 2.750 | 2.770 | 2.680 | 2.710 | 3,432,800 | +0.01(+0.37%) |
Sep 26, 2006 | 2.690 | 2.740 | 2.670 | 2.700 | 1,538,600 | +0.03(+1.12%) |
Sep 25, 2006 | 2.630 | 2.740 | 2.570 | 2.670 | 2,411,600 | +0.02(+0.75%) |
Sep 22, 2006 | 2.620 | 2.690 | 2.570 | 2.650 | 6,936,600 | +0.09(+3.52%) |
Sep 21, 2006 | 2.550 | 2.610 | 2.500 | 2.560 | 3,430,200 | +0.02(+0.79%) |
Sep 20, 2006 | 2.750 | 2.760 | 2.500 | 2.540 | 4,941,900 | -0.18(-6.62%) |
Sep 19, 2006 | 2.950 | 2.960 | 2.700 | 2.720 | 2,723,900 | -0.25(-8.42%) |
Sep 18, 2006 | 2.800 | 2.970 | 2.700 | 2.970 | 2,131,300 | +0.22(+8.00%) |
Sep 15, 2006 | 2.810 | 2.850 | 2.730 | 2.750 | 1,608,600 | -0.05(-1.79%) |
Sep 14, 2006 | 2.910 | 2.940 | 2.790 | 2.800 | 1,972,200 | -0.09(-3.11%) |
Sep 13, 2006 | 2.850 | 2.920 | 2.830 | 2.890 | 870,900 | +0.06(+2.12%) |
Sep 12, 2006 | 2.900 | 2.950 | 2.790 | 2.830 | 2,010,600 | -0.04(-1.39%) |
Sep 11, 2006 | 3.020 | 3.040 | 2.860 | 2.870 | 2,860,900 | -0.19(-6.21%) |
Sep 08, 2006 | 3.180 | 3.180 | 3.040 | 3.060 | 2,049,500 | -0.11(-3.47%) |
Sep 07, 2006 | 3.300 | 3.300 | 3.170 | 3.170 | 1,588,200 | -0.13(-3.94%) |
Sep 06, 2006 | 3.390 | 3.400 | 3.270 | 3.300 | 2,452,800 | -0.11(-3.23%) |
Sep 05, 2006 | 3.440 | 3.490 | 3.360 | 3.410 | 2,344,400 | +0.04(+1.19%) |