Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.184 | 4.239 | 4.155 | 4.212 | 9,823,596 | +0.02(+0.56%) |
Nov 29, 2006 | 4.134 | 4.219 | 4.134 | 4.188 | 16,414,144 | +0.08(+1.85%) |
Nov 28, 2006 | 4.069 | 4.116 | 4.019 | 4.112 | 14,906,403 | +0.04(+1.10%) |
Nov 27, 2006 | 4.200 | 4.230 | 4.040 | 4.068 | 15,451,661 | -0.18(-4.18%) |
Nov 24, 2006 | 4.233 | 4.269 | 4.212 | 4.245 | 5,943,222 | -0.04(-0.99%) |
Nov 22, 2006 | 4.264 | 4.294 | 4.208 | 4.288 | 10,179,939 | +0.02(+0.42%) |
Nov 21, 2006 | 4.236 | 4.274 | 4.201 | 4.270 | 10,856,811 | +0.05(+1.14%) |
Nov 20, 2006 | 4.244 | 4.279 | 4.189 | 4.222 | 6,508,177 | -0.02(-0.45%) |
Nov 17, 2006 | 4.188 | 4.253 | 4.166 | 4.241 | 7,433,951 | +0.01(+0.24%) |
Nov 16, 2006 | 4.246 | 4.276 | 4.196 | 4.231 | 8,117,986 | -0.01(-0.29%) |
Nov 15, 2006 | 4.220 | 4.276 | 4.179 | 4.243 | 10,365,273 | +0.04(+0.96%) |
Nov 14, 2006 | 4.127 | 4.221 | 4.116 | 4.203 | 20,478,956 | +0.16(+4.01%) |
Nov 13, 2006 | 4.010 | 4.055 | 3.963 | 4.041 | 8,729,499 | +0.03(+0.64%) |
Nov 10, 2006 | 3.976 | 4.021 | 3.957 | 4.015 | 10,572,095 | -0.00(-0.11%) |
Nov 09, 2006 | 4.121 | 4.168 | 3.982 | 4.020 | 16,127,637 | -0.10(-2.55%) |
Nov 08, 2006 | 4.066 | 4.140 | 4.049 | 4.125 | 7,583,472 | +0.03(+0.74%) |
Nov 07, 2006 | 4.136 | 4.172 | 4.076 | 4.095 | 8,489,550 | -0.03(-0.68%) |
Nov 06, 2006 | 4.110 | 4.160 | 4.090 | 4.122 | 11,270,455 | +0.08(+1.96%) |
Nov 03, 2006 | 4.034 | 4.081 | 4.026 | 4.043 | 13,049,482 | +0.05(+1.32%) |
Nov 02, 2006 | 3.985 | 4.003 | 3.942 | 3.991 | 5,121,306 | -0.01(-0.31%) |
Nov 01, 2006 | 4.031 | 4.077 | 3.990 | 4.003 | 13,802,457 | +0.01(+0.14%) |
Oct 31, 2006 | 3.996 | 4.009 | 3.961 | 3.997 | 8,756,359 | +0.00(+0.03%) |
Oct 30, 2006 | 4.035 | 4.035 | 3.945 | 3.996 | 12,335,006 | -0.10(-2.35%) |
Oct 27, 2006 | 4.104 | 4.139 | 4.055 | 4.092 | 11,773,632 | -0.01(-0.27%) |
Oct 26, 2006 | 4.185 | 4.185 | 4.081 | 4.104 | 11,163,910 | -0.05(-1.13%) |
Oct 25, 2006 | 4.140 | 4.159 | 4.091 | 4.150 | 11,420,870 | -0.00(-0.11%) |
Oct 24, 2006 | 4.144 | 4.183 | 4.108 | 4.155 | 12,082,522 | +0.02(+0.57%) |
Oct 23, 2006 | 3.993 | 4.143 | 3.990 | 4.131 | 13,615,332 | +0.10(+2.38%) |
Oct 20, 2006 | 4.097 | 4.097 | 4.010 | 4.035 | 8,071,429 | -0.06(-1.50%) |
Oct 19, 2006 | 4.059 | 4.128 | 4.042 | 4.097 | 8,884,391 | +0.02(+0.44%) |
Oct 18, 2006 | 4.087 | 4.128 | 4.057 | 4.079 | 11,651,866 | +0.03(+0.63%) |
Oct 17, 2006 | 4.054 | 4.134 | 3.987 | 4.053 | 13,949,291 | -0.08(-1.87%) |
Oct 16, 2006 | 4.079 | 4.134 | 4.041 | 4.130 | 10,658,047 | +0.03(+0.79%) |
Oct 13, 2006 | 4.058 | 4.121 | 4.058 | 4.098 | 9,382,197 | -0.00(-0.03%) |
Oct 12, 2006 | 3.971 | 4.109 | 3.971 | 4.099 | 14,900,135 | +0.11(+2.66%) |
Oct 11, 2006 | 3.923 | 4.041 | 3.894 | 3.993 | 18,316,726 | +0.02(+0.39%) |
Oct 10, 2006 | 3.934 | 3.991 | 3.934 | 3.977 | 15,423,010 | +0.05(+1.28%) |
Oct 09, 2006 | 3.887 | 3.958 | 3.864 | 3.927 | 16,706,918 | +0.06(+1.44%) |
Oct 06, 2006 | 3.842 | 3.909 | 3.809 | 3.871 | 19,874,606 | -0.06(-1.53%) |
Oct 05, 2006 | 3.864 | 3.946 | 3.834 | 3.932 | 13,423,731 | +0.08(+2.06%) |
Oct 04, 2006 | 3.684 | 3.864 | 3.657 | 3.852 | 15,157,096 | +0.17(+4.58%) |
Oct 03, 2006 | 3.764 | 3.764 | 3.660 | 3.684 | 9,493,218 | -0.15(-3.82%) |
Oct 02, 2006 | 3.810 | 3.842 | 3.772 | 3.830 | 11,754,830 | +0.10(+2.82%) |
Sep 29, 2006 | 3.688 | 3.736 | 3.679 | 3.725 | 9,805,689 | -0.00(-0.06%) |
Sep 28, 2006 | 3.710 | 3.737 | 3.676 | 3.727 | 7,311,291 | +0.03(+0.69%) |
Sep 27, 2006 | 3.646 | 3.707 | 3.636 | 3.701 | 15,275,280 | +0.06(+1.56%) |
Sep 26, 2006 | 3.633 | 3.672 | 3.577 | 3.644 | 15,799,945 | +0.05(+1.37%) |
Sep 25, 2006 | 3.460 | 3.618 | 3.460 | 3.595 | 12,432,597 | +0.03(+0.75%) |
Sep 22, 2006 | 3.547 | 3.573 | 3.456 | 3.568 | 16,579,780 | -0.02(-0.44%) |
Sep 21, 2006 | 3.675 | 3.738 | 3.532 | 3.584 | 17,385,580 | -0.11(-3.02%) |
Sep 20, 2006 | 3.784 | 3.804 | 3.658 | 3.696 | 9,315,942 | -0.04(-0.96%) |
Sep 19, 2006 | 3.831 | 3.831 | 3.666 | 3.732 | 10,993,797 | -0.10(-2.71%) |
Sep 18, 2006 | 3.852 | 3.880 | 3.766 | 3.835 | 10,136,067 | +0.07(+1.75%) |
Sep 15, 2006 | 3.780 | 3.809 | 3.743 | 3.770 | 11,576,658 | +0.04(+0.96%) |
Sep 14, 2006 | 3.780 | 3.780 | 3.713 | 3.734 | 6,615,617 | -0.05(-1.21%) |
Sep 13, 2006 | 3.735 | 3.833 | 3.735 | 3.780 | 10,095,777 | +0.03(+0.86%) |
Sep 12, 2006 | 3.591 | 3.749 | 3.591 | 3.747 | 10,220,229 | +0.17(+4.84%) |
Sep 11, 2006 | 3.604 | 3.629 | 3.551 | 3.574 | 9,265,803 | -0.06(-1.60%) |
Sep 08, 2006 | 3.619 | 3.667 | 3.606 | 3.632 | 5,775,794 | +0.02(+0.65%) |
Sep 07, 2006 | 3.601 | 3.630 | 3.514 | 3.609 | 7,876,246 | -0.01(-0.40%) |
Sep 06, 2006 | 3.655 | 3.680 | 3.608 | 3.623 | 11,734,237 | -0.11(-3.02%) |
Sep 05, 2006 | 3.753 | 3.757 | 3.689 | 3.736 | 9,342,802 | +0.01(+0.21%) |