Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.296 | 3.358 | 3.283 | 3.329 | 1,727,536 | +0.03(+0.83%) |
Nov 29, 2006 | 3.346 | 3.351 | 3.275 | 3.301 | 1,437,835 | -0.03(-0.90%) |
Nov 28, 2006 | 3.300 | 3.345 | 3.286 | 3.331 | 1,764,882 | +0.04(+1.29%) |
Nov 27, 2006 | 3.321 | 3.340 | 3.264 | 3.289 | 2,360,824 | -0.06(-1.72%) |
Nov 24, 2006 | 3.349 | 3.364 | 3.343 | 3.346 | 296,636 | -0.01(-0.33%) |
Nov 22, 2006 | 3.360 | 3.374 | 3.316 | 3.358 | 1,154,002 | -0.00(-0.07%) |
Nov 21, 2006 | 3.370 | 3.381 | 3.336 | 3.360 | 1,150,268 | -0.01(-0.30%) |
Nov 20, 2006 | 3.384 | 3.388 | 3.354 | 3.370 | 1,216,958 | -0.02(-0.48%) |
Nov 17, 2006 | 3.379 | 3.390 | 3.373 | 3.386 | 682,371 | +0.01(+0.22%) |
Nov 16, 2006 | 3.393 | 3.398 | 3.359 | 3.379 | 1,148,667 | -0.00(-0.07%) |
Nov 15, 2006 | 3.359 | 3.398 | 3.350 | 3.381 | 1,180,145 | +0.02(+0.74%) |
Nov 14, 2006 | 3.284 | 3.374 | 3.281 | 3.356 | 1,464,511 | +0.08(+2.32%) |
Nov 13, 2006 | 3.270 | 3.301 | 3.253 | 3.280 | 3,126,958 | +0.00(+0.00%) |
Nov 10, 2006 | 3.230 | 3.288 | 3.218 | 3.280 | 5,366,139 | +0.06(+1.90%) |
Nov 09, 2006 | 3.286 | 3.299 | 3.195 | 3.219 | 4,565,860 | -0.12(-3.52%) |
Nov 08, 2006 | 3.268 | 3.371 | 3.268 | 3.336 | 2,101,533 | +0.05(+1.52%) |
Nov 07, 2006 | 3.280 | 3.316 | 3.278 | 3.286 | 1,558,944 | -0.01(-0.42%) |
Nov 06, 2006 | 3.319 | 3.325 | 3.295 | 3.300 | 1,841,176 | -0.00(-0.04%) |
Nov 03, 2006 | 3.304 | 3.324 | 3.264 | 3.301 | 2,091,930 | +0.01(+0.46%) |
Nov 02, 2006 | 3.300 | 3.323 | 3.273 | 3.286 | 1,559,477 | -0.03(-1.02%) |
Nov 01, 2006 | 3.395 | 3.399 | 3.319 | 3.320 | 1,893,994 | -0.07(-2.21%) |
Oct 31, 2006 | 3.429 | 3.440 | 3.376 | 3.395 | 1,040,363 | -0.02(-0.55%) |
Oct 30, 2006 | 3.424 | 3.431 | 3.396 | 3.414 | 1,690,190 | -0.01(-0.44%) |
Oct 27, 2006 | 3.436 | 3.459 | 3.421 | 3.429 | 1,168,941 | -0.02(-0.51%) |
Oct 26, 2006 | 3.430 | 3.449 | 3.393 | 3.446 | 2,062,586 | +0.04(+1.21%) |
Oct 25, 2006 | 3.375 | 3.409 | 3.364 | 3.405 | 926,723 | +0.03(+0.89%) |
Oct 24, 2006 | 3.400 | 3.420 | 3.345 | 3.375 | 1,558,410 | -0.02(-0.73%) |
Oct 23, 2006 | 3.361 | 3.410 | 3.350 | 3.400 | 1,397,821 | +0.04(+1.15%) |
Oct 20, 2006 | 3.354 | 3.368 | 3.315 | 3.361 | 684,505 | +0.02(+0.52%) |
Oct 19, 2006 | 3.344 | 3.384 | 3.326 | 3.344 | 860,567 | +0.00(+0.00%) |
Oct 18, 2006 | 3.324 | 3.356 | 3.318 | 3.344 | 1,763,282 | +0.03(+0.90%) |
Oct 17, 2006 | 3.285 | 3.316 | 3.280 | 3.314 | 1,109,720 | -0.02(-0.45%) |
Oct 16, 2006 | 3.293 | 3.340 | 3.288 | 3.329 | 1,311,924 | +0.03(+0.87%) |
Oct 13, 2006 | 3.341 | 3.343 | 3.295 | 3.300 | 896,846 | -0.04(-1.09%) |
Oct 12, 2006 | 3.299 | 3.341 | 3.281 | 3.336 | 921,921 | +0.03(+0.98%) |
Oct 11, 2006 | 3.285 | 3.333 | 3.281 | 3.304 | 2,249,318 | +0.01(+0.34%) |
Oct 10, 2006 | 3.359 | 3.374 | 3.281 | 3.293 | 2,604,109 | -0.07(-2.19%) |
Oct 09, 2006 | 3.395 | 3.395 | 3.359 | 3.366 | 1,153,469 | -0.04(-1.32%) |
Oct 06, 2006 | 3.405 | 3.434 | 3.381 | 3.411 | 726,120 | -0.01(-0.33%) |
Oct 05, 2006 | 3.424 | 3.453 | 3.403 | 3.423 | 1,835,840 | +0.00(+0.11%) |
Oct 04, 2006 | 3.338 | 3.425 | 3.329 | 3.419 | 2,295,734 | +0.08(+2.36%) |
Oct 03, 2006 | 3.299 | 3.368 | 3.291 | 3.340 | 2,584,902 | +0.02(+0.68%) |
Oct 02, 2006 | 3.348 | 3.348 | 3.303 | 3.318 | 1,636,304 | -0.04(-1.23%) |
Sep 29, 2006 | 3.353 | 3.386 | 3.346 | 3.359 | 2,368,826 | +0.01(+0.37%) |
Sep 28, 2006 | 3.346 | 3.349 | 3.294 | 3.346 | 1,024,891 | +0.00(+0.07%) |
Sep 27, 2006 | 3.329 | 3.395 | 3.321 | 3.344 | 775,737 | +0.00(+0.07%) |
Sep 26, 2006 | 3.348 | 3.395 | 3.319 | 3.341 | 1,121,458 | -0.01(-0.19%) |
Sep 25, 2006 | 3.339 | 3.368 | 3.309 | 3.348 | 793,343 | +0.03(+0.83%) |
Sep 22, 2006 | 3.343 | 3.353 | 3.280 | 3.320 | 868,569 | -0.03(-0.86%) |
Sep 21, 2006 | 3.394 | 3.413 | 3.339 | 3.349 | 903,248 | -0.04(-1.33%) |
Sep 20, 2006 | 3.361 | 3.421 | 3.355 | 3.394 | 783,740 | +0.06(+1.68%) |
Sep 19, 2006 | 3.373 | 3.373 | 3.259 | 3.338 | 1,703,528 | -0.04(-1.29%) |
Sep 18, 2006 | 3.415 | 3.423 | 3.361 | 3.381 | 1,022,757 | -0.03(-0.88%) |
Sep 15, 2006 | 3.386 | 3.443 | 3.374 | 3.411 | 2,288,265 | +0.06(+1.68%) |
Sep 14, 2006 | 3.399 | 3.414 | 3.335 | 3.355 | 987,544 | -0.06(-1.83%) |
Sep 13, 2006 | 3.408 | 3.430 | 3.369 | 3.418 | 589,539 | +0.01(+0.26%) |
Sep 12, 2006 | 3.330 | 3.431 | 3.311 | 3.409 | 1,538,136 | +0.10(+2.98%) |
Sep 11, 2006 | 3.243 | 3.334 | 3.239 | 3.310 | 851,497 | +0.05(+1.57%) |
Sep 08, 2006 | 3.304 | 3.304 | 3.228 | 3.259 | 2,385,366 | -0.04(-1.36%) |
Sep 07, 2006 | 3.360 | 3.384 | 3.294 | 3.304 | 1,426,631 | -0.07(-2.11%) |
Sep 06, 2006 | 3.419 | 3.431 | 3.369 | 3.375 | 1,353,539 | -0.08(-2.46%) |
Sep 05, 2006 | 3.461 | 3.486 | 3.433 | 3.460 | 985,944 | -0.01(-0.22%) |