Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.139 | 4.250 | 4.134 | 4.183 | 6,510,699 | +0.01(+0.31%) |
Nov 29, 2006 | 4.144 | 4.201 | 4.126 | 4.170 | 4,333,161 | +0.05(+1.21%) |
Nov 28, 2006 | 4.104 | 4.143 | 4.074 | 4.120 | 6,203,238 | -0.02(-0.45%) |
Nov 27, 2006 | 4.173 | 4.186 | 4.124 | 4.139 | 6,035,854 | -0.06(-1.33%) |
Nov 24, 2006 | 4.171 | 4.196 | 4.164 | 4.194 | 1,978,367 | -0.03(-0.78%) |
Nov 22, 2006 | 4.194 | 4.246 | 4.167 | 4.227 | 2,942,344 | +0.05(+1.09%) |
Nov 21, 2006 | 4.179 | 4.200 | 4.143 | 4.181 | 3,021,367 | +0.03(+0.65%) |
Nov 20, 2006 | 4.131 | 4.197 | 4.114 | 4.154 | 2,910,172 | +0.02(+0.55%) |
Nov 17, 2006 | 4.181 | 4.181 | 4.121 | 4.131 | 3,567,696 | -0.05(-1.20%) |
Nov 16, 2006 | 4.243 | 4.250 | 4.161 | 4.181 | 4,422,166 | -0.07(-1.61%) |
Nov 15, 2006 | 4.144 | 4.260 | 4.120 | 4.250 | 8,296,014 | +0.09(+2.27%) |
Nov 14, 2006 | 4.237 | 4.239 | 4.131 | 4.156 | 6,176,372 | -0.06(-1.36%) |
Nov 13, 2006 | 4.220 | 4.284 | 4.187 | 4.213 | 4,727,359 | +0.02(+0.37%) |
Nov 10, 2006 | 4.151 | 4.217 | 4.134 | 4.197 | 7,763,440 | +0.07(+1.59%) |
Nov 09, 2006 | 4.119 | 4.214 | 4.110 | 4.131 | 14,364,118 | +0.01(+0.14%) |
Nov 08, 2006 | 3.936 | 4.139 | 3.907 | 4.126 | 15,641,604 | +0.18(+4.49%) |
Nov 07, 2006 | 3.850 | 3.977 | 3.840 | 3.949 | 8,931,923 | +0.05(+1.39%) |
Nov 06, 2006 | 3.829 | 3.900 | 3.821 | 3.894 | 6,663,460 | +0.08(+2.10%) |
Nov 03, 2006 | 3.820 | 3.917 | 3.743 | 3.814 | 8,772,862 | +0.00(+0.00%) |
Nov 02, 2006 | 3.890 | 3.906 | 3.787 | 3.814 | 11,161,255 | -0.12(-3.09%) |
Nov 01, 2006 | 3.959 | 4.026 | 3.921 | 3.936 | 9,999,437 | -0.02(-0.40%) |
Oct 31, 2006 | 4.000 | 4.057 | 3.921 | 3.951 | 11,613,839 | -0.04(-0.90%) |
Oct 30, 2006 | 3.953 | 3.987 | 3.921 | 3.987 | 5,997,060 | +0.05(+1.16%) |
Oct 27, 2006 | 3.950 | 3.999 | 3.911 | 3.941 | 13,521,486 | -0.02(-0.58%) |
Oct 26, 2006 | 3.964 | 3.983 | 3.874 | 3.964 | 11,429,571 | +0.00(+0.04%) |
Oct 25, 2006 | 3.949 | 3.994 | 3.890 | 3.963 | 19,506,080 | +0.05(+1.35%) |
Oct 24, 2006 | 3.901 | 4.014 | 3.806 | 3.910 | 83,436,184 | +0.61(+18.59%) |
Oct 23, 2006 | 3.181 | 3.657 | 3.150 | 3.297 | 30,490,718 | +0.12(+3.78%) |
Oct 20, 2006 | 3.160 | 3.186 | 3.136 | 3.177 | 10,820,635 | +0.01(+0.45%) |
Oct 19, 2006 | 3.183 | 3.217 | 3.161 | 3.163 | 7,921,241 | -0.04(-1.12%) |
Oct 18, 2006 | 3.257 | 3.277 | 3.183 | 3.199 | 5,683,460 | -0.05(-1.50%) |
Oct 17, 2006 | 3.314 | 3.316 | 3.223 | 3.247 | 8,232,720 | -0.07(-2.11%) |
Oct 16, 2006 | 3.334 | 3.340 | 3.316 | 3.317 | 7,366,218 | +0.00(+0.09%) |
Oct 13, 2006 | 3.363 | 3.370 | 3.311 | 3.314 | 4,434,801 | -0.03(-0.90%) |
Oct 12, 2006 | 3.329 | 3.366 | 3.317 | 3.344 | 5,347,615 | +0.00(+0.13%) |
Oct 11, 2006 | 3.351 | 3.396 | 3.294 | 3.340 | 9,110,423 | -0.03(-1.02%) |
Oct 10, 2006 | 3.441 | 3.441 | 3.354 | 3.374 | 3,579,715 | -0.05(-1.58%) |
Oct 09, 2006 | 3.456 | 3.456 | 3.410 | 3.429 | 2,941,105 | -0.02(-0.46%) |
Oct 06, 2006 | 3.407 | 3.459 | 3.379 | 3.444 | 4,361,483 | +0.04(+1.09%) |
Oct 05, 2006 | 3.336 | 3.427 | 3.297 | 3.407 | 5,028,835 | +0.09(+2.80%) |
Oct 04, 2006 | 3.280 | 3.339 | 3.259 | 3.314 | 5,248,782 | +0.02(+0.69%) |
Oct 03, 2006 | 3.259 | 3.296 | 3.186 | 3.291 | 7,105,510 | +0.03(+1.01%) |
Oct 02, 2006 | 3.256 | 3.303 | 3.243 | 3.259 | 5,057,990 | +0.00(+0.13%) |
Sep 29, 2006 | 3.316 | 3.356 | 3.234 | 3.254 | 9,545,893 | -0.05(-1.43%) |
Sep 28, 2006 | 3.321 | 3.371 | 3.273 | 3.301 | 5,581,618 | -0.01(-0.35%) |
Sep 27, 2006 | 3.286 | 3.356 | 3.286 | 3.313 | 4,240,348 | +0.03(+0.91%) |
Sep 26, 2006 | 3.321 | 3.329 | 3.276 | 3.283 | 3,538,660 | -0.02(-0.52%) |
Sep 25, 2006 | 3.326 | 3.329 | 3.273 | 3.300 | 4,502,400 | +0.01(+0.39%) |
Sep 22, 2006 | 3.277 | 3.300 | 3.210 | 3.287 | 4,982,775 | +0.01(+0.35%) |
Sep 21, 2006 | 3.206 | 3.363 | 3.203 | 3.276 | 7,474,249 | +0.07(+2.05%) |
Sep 20, 2006 | 3.167 | 3.221 | 3.161 | 3.210 | 4,520,593 | +0.07(+2.37%) |
Sep 19, 2006 | 3.178 | 3.237 | 3.100 | 3.136 | 13,533,043 | -0.05(-1.70%) |
Sep 18, 2006 | 3.264 | 3.284 | 3.176 | 3.190 | 8,449,434 | -0.06(-1.72%) |
Sep 15, 2006 | 3.236 | 3.274 | 3.213 | 3.246 | 9,601,683 | +0.03(+1.07%) |
Sep 14, 2006 | 3.161 | 3.223 | 3.161 | 3.211 | 4,983,321 | +0.03(+0.99%) |
Sep 13, 2006 | 3.071 | 3.201 | 3.064 | 3.180 | 9,624,839 | +0.07(+2.34%) |
Sep 12, 2006 | 2.953 | 3.123 | 2.949 | 3.107 | 15,677,759 | +0.16(+5.48%) |
Sep 11, 2006 | 2.859 | 2.979 | 2.859 | 2.946 | 6,344,946 | +0.05(+1.88%) |
Sep 08, 2006 | 2.891 | 2.951 | 2.864 | 2.891 | 5,730,976 | -0.01(-0.39%) |
Sep 07, 2006 | 2.980 | 2.980 | 2.897 | 2.903 | 9,783,200 | -0.10(-3.33%) |
Sep 06, 2006 | 2.979 | 3.099 | 2.964 | 3.003 | 20,215,754 | +0.11(+3.91%) |
Sep 05, 2006 | 2.874 | 2.891 | 2.843 | 2.890 | 4,260,781 | +0.03(+1.05%) |