Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.650 | 4.650 | 4.560 | 4.580 | 2,080,100 | -0.07(-1.51%) |
Nov 29, 2006 | 4.650 | 4.660 | 4.570 | 4.650 | 372,252 | +0.00(+0.00%) |
Nov 28, 2006 | 4.630 | 4.660 | 4.500 | 4.650 | 1,054,557 | +0.00(+0.00%) |
Nov 27, 2006 | 4.760 | 4.760 | 4.620 | 4.650 | 522,862 | -0.11(-2.31%) |
Nov 24, 2006 | 4.700 | 4.800 | 4.650 | 4.760 | 75,744 | +0.03(+0.63%) |
Nov 22, 2006 | 4.690 | 4.790 | 4.630 | 4.730 | 418,700 | +0.04(+0.85%) |
Nov 21, 2006 | 4.800 | 4.860 | 4.620 | 4.690 | 924,050 | -0.01(-0.21%) |
Nov 20, 2006 | 4.600 | 4.710 | 4.510 | 4.700 | 676,060 | +0.11(+2.40%) |
Nov 17, 2006 | 4.610 | 4.660 | 4.530 | 4.590 | 837,261 | -0.01(-0.22%) |
Nov 16, 2006 | 4.850 | 4.850 | 4.550 | 4.600 | 2,347,487 | +0.12(+2.68%) |
Nov 15, 2006 | 4.370 | 4.510 | 4.370 | 4.480 | 611,122 | +0.08(+1.82%) |
Nov 14, 2006 | 4.400 | 4.400 | 4.290 | 4.400 | 470,696 | +0.01(+0.23%) |
Nov 13, 2006 | 4.420 | 4.440 | 4.380 | 4.390 | 241,518 | -0.05(-1.13%) |
Nov 10, 2006 | 4.420 | 4.480 | 4.350 | 4.440 | 319,722 | +0.00(+0.00%) |
Nov 09, 2006 | 4.470 | 4.470 | 4.340 | 4.440 | 421,427 | -0.03(-0.67%) |
Nov 08, 2006 | 4.380 | 4.470 | 4.350 | 4.470 | 401,933 | +0.07(+1.59%) |
Nov 07, 2006 | 4.320 | 4.500 | 4.320 | 4.400 | 577,376 | +0.08(+1.85%) |
Nov 06, 2006 | 4.240 | 4.340 | 4.220 | 4.320 | 524,559 | +0.08(+1.89%) |
Nov 03, 2006 | 4.260 | 4.300 | 4.130 | 4.240 | 755,333 | -0.02(-0.47%) |
Nov 02, 2006 | 4.230 | 4.300 | 4.145 | 4.260 | 1,012,569 | -0.02(-0.47%) |
Nov 01, 2006 | 4.270 | 4.290 | 4.230 | 4.280 | 667,705 | +0.03(+0.71%) |
Oct 31, 2006 | 4.320 | 4.370 | 4.220 | 4.250 | 680,127 | -0.08(-1.85%) |
Oct 30, 2006 | 4.230 | 4.400 | 4.202 | 4.330 | 517,657 | +0.09(+2.12%) |
Oct 27, 2006 | 4.290 | 4.600 | 4.220 | 4.240 | 3,702,851 | +0.07(+1.68%) |
Oct 26, 2006 | 4.230 | 4.250 | 4.080 | 4.170 | 900,508 | +0.12(+2.96%) |
Oct 25, 2006 | 4.020 | 4.150 | 4.020 | 4.050 | 815,416 | +0.03(+0.75%) |
Oct 24, 2006 | 3.980 | 4.030 | 3.960 | 4.020 | 893,490 | +0.04(+1.01%) |
Oct 23, 2006 | 3.960 | 4.010 | 3.900 | 3.980 | 430,865 | -0.01(-0.25%) |
Oct 20, 2006 | 4.000 | 4.010 | 3.900 | 3.990 | 286,349 | +0.02(+0.50%) |
Oct 19, 2006 | 3.950 | 4.060 | 3.900 | 3.970 | 521,565 | +0.00(+0.00%) |
Oct 18, 2006 | 4.000 | 4.060 | 3.920 | 3.970 | 531,816 | +0.00(+0.00%) |
Oct 17, 2006 | 3.990 | 4.010 | 3.940 | 3.970 | 413,382 | -0.05(-1.25%) |
Oct 16, 2006 | 4.050 | 4.070 | 3.950 | 4.020 | 486,988 | +0.01(+0.25%) |
Oct 13, 2006 | 3.820 | 4.050 | 3.790 | 4.010 | 774,871 | +0.21(+5.53%) |
Oct 12, 2006 | 3.790 | 3.870 | 3.720 | 3.800 | 640,575 | +0.03(+0.80%) |
Oct 11, 2006 | 3.810 | 3.850 | 3.740 | 3.770 | 223,283 | -0.07(-1.82%) |
Oct 10, 2006 | 3.840 | 3.880 | 3.740 | 3.840 | 189,165 | -0.01(-0.26%) |
Oct 09, 2006 | 3.850 | 3.910 | 3.730 | 3.850 | 225,477 | -0.02(-0.52%) |
Oct 06, 2006 | 3.710 | 3.890 | 3.680 | 3.870 | 1,109,894 | +0.24(+6.61%) |
Oct 05, 2006 | 3.560 | 3.720 | 3.510 | 3.630 | 487,467 | +0.09(+2.54%) |
Oct 04, 2006 | 3.360 | 3.570 | 3.330 | 3.540 | 843,459 | +0.18(+5.36%) |
Oct 03, 2006 | 3.380 | 3.380 | 3.300 | 3.360 | 472,359 | -0.02(-0.59%) |
Oct 02, 2006 | 3.400 | 3.440 | 3.300 | 3.380 | 587,790 | -0.03(-0.88%) |
Sep 29, 2006 | 3.460 | 3.460 | 3.380 | 3.410 | 455,639 | -0.07(-2.01%) |
Sep 28, 2006 | 3.560 | 3.600 | 3.410 | 3.480 | 466,820 | -0.05(-1.42%) |
Sep 27, 2006 | 3.450 | 3.630 | 3.400 | 3.530 | 629,034 | +0.05(+1.44%) |
Sep 26, 2006 | 3.660 | 3.730 | 3.460 | 3.480 | 910,288 | -0.20(-5.43%) |
Sep 25, 2006 | 3.650 | 3.700 | 3.570 | 3.680 | 299,798 | +0.02(+0.55%) |
Sep 22, 2006 | 3.720 | 3.720 | 3.520 | 3.660 | 522,855 | -0.09(-2.40%) |
Sep 21, 2006 | 3.800 | 3.820 | 3.680 | 3.750 | 322,940 | -0.03(-0.79%) |
Sep 20, 2006 | 3.770 | 3.850 | 3.720 | 3.780 | 815,591 | +0.05(+1.34%) |
Sep 19, 2006 | 3.760 | 3.800 | 3.600 | 3.730 | 392,910 | -0.02(-0.53%) |
Sep 18, 2006 | 3.840 | 3.850 | 3.700 | 3.750 | 448,255 | -0.06(-1.57%) |
Sep 15, 2006 | 3.800 | 3.830 | 3.690 | 3.810 | 1,121,862 | +0.03(+0.79%) |
Sep 14, 2006 | 3.730 | 3.800 | 3.630 | 3.780 | 635,669 | +0.02(+0.53%) |
Sep 13, 2006 | 3.820 | 3.950 | 3.670 | 3.760 | 995,420 | -0.04(-1.05%) |
Sep 12, 2006 | 3.950 | 3.990 | 3.550 | 3.800 | 1,192,474 | +0.00(+0.00%) |
Sep 11, 2006 | 3.740 | 3.910 | 3.740 | 3.800 | 1,303,617 | +0.06(+1.60%) |
Sep 08, 2006 | 3.700 | 3.750 | 3.690 | 3.740 | 447,369 | +0.08(+2.19%) |
Sep 07, 2006 | 3.680 | 3.750 | 3.550 | 3.660 | 806,300 | -0.02(-0.54%) |
Sep 06, 2006 | 3.640 | 3.750 | 3.570 | 3.680 | 914,404 | +0.03(+0.82%) |
Sep 05, 2006 | 3.580 | 3.650 | 3.550 | 3.650 | 758,776 | +0.10(+2.82%) |