Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.090 | 5.218 | 5.073 | 5.200 | 19,966,920 | +0.11(+2.15%) |
Nov 29, 2006 | 5.079 | 5.107 | 5.067 | 5.090 | 8,353,090 | +0.05(+0.91%) |
Nov 28, 2006 | 5.003 | 5.050 | 4.994 | 5.045 | 8,941,108 | +0.01(+0.13%) |
Nov 27, 2006 | 5.070 | 5.090 | 5.028 | 5.038 | 10,423,522 | -0.04(-0.88%) |
Nov 24, 2006 | 5.073 | 5.115 | 5.049 | 5.083 | 6,438,701 | -0.02(-0.31%) |
Nov 22, 2006 | 5.063 | 5.099 | 5.052 | 5.099 | 5,435,836 | +0.02(+0.47%) |
Nov 21, 2006 | 5.045 | 5.092 | 5.020 | 5.075 | 9,305,527 | +0.01(+0.25%) |
Nov 20, 2006 | 5.018 | 5.070 | 5.001 | 5.063 | 11,547,227 | +0.04(+0.80%) |
Nov 17, 2006 | 4.994 | 5.034 | 4.982 | 5.023 | 11,947,802 | +0.02(+0.37%) |
Nov 16, 2006 | 5.036 | 5.039 | 4.975 | 5.004 | 7,980,108 | -0.01(-0.27%) |
Nov 15, 2006 | 4.976 | 5.041 | 4.976 | 5.018 | 16,264,691 | +0.04(+0.83%) |
Nov 14, 2006 | 4.958 | 4.981 | 4.923 | 4.976 | 8,581,447 | +0.03(+0.62%) |
Nov 13, 2006 | 4.924 | 4.992 | 4.921 | 4.946 | 14,270,378 | +0.00(+0.05%) |
Nov 10, 2006 | 4.882 | 4.945 | 4.872 | 4.943 | 10,380,706 | +0.07(+1.41%) |
Nov 09, 2006 | 4.905 | 4.905 | 4.846 | 4.874 | 11,273,199 | -0.01(-0.24%) |
Nov 08, 2006 | 4.812 | 4.907 | 4.811 | 4.886 | 10,644,267 | +0.03(+0.55%) |
Nov 07, 2006 | 4.880 | 4.898 | 4.855 | 4.859 | 16,775,639 | -0.02(-0.39%) |
Nov 06, 2006 | 4.863 | 4.893 | 4.842 | 4.878 | 13,657,621 | +0.01(+0.28%) |
Nov 03, 2006 | 4.887 | 4.926 | 4.841 | 4.864 | 14,026,798 | -0.01(-0.25%) |
Nov 02, 2006 | 4.771 | 4.882 | 4.760 | 4.877 | 19,804,216 | +0.07(+1.54%) |
Nov 01, 2006 | 4.840 | 4.840 | 4.787 | 4.802 | 17,705,240 | -0.03(-0.53%) |
Oct 31, 2006 | 4.824 | 4.840 | 4.787 | 4.828 | 10,997,268 | -0.01(-0.14%) |
Oct 30, 2006 | 4.799 | 4.848 | 4.784 | 4.835 | 12,437,817 | +0.01(+0.16%) |
Oct 27, 2006 | 4.886 | 4.900 | 4.818 | 4.827 | 13,270,367 | -0.10(-1.93%) |
Oct 26, 2006 | 4.890 | 4.943 | 4.864 | 4.922 | 19,120,098 | +0.02(+0.34%) |
Oct 25, 2006 | 4.803 | 4.907 | 4.803 | 4.905 | 26,726,274 | +0.12(+2.44%) |
Oct 24, 2006 | 4.706 | 4.796 | 4.682 | 4.789 | 13,655,718 | +0.04(+0.87%) |
Oct 23, 2006 | 4.656 | 4.749 | 4.654 | 4.747 | 11,344,560 | +0.09(+1.96%) |
Oct 20, 2006 | 4.698 | 4.702 | 4.633 | 4.656 | 11,249,412 | -0.04(-0.89%) |
Oct 19, 2006 | 4.656 | 4.707 | 4.636 | 4.698 | 8,197,046 | +0.02(+0.44%) |
Oct 18, 2006 | 4.721 | 4.724 | 4.635 | 4.677 | 17,389,346 | -0.04(-0.82%) |
Oct 17, 2006 | 4.729 | 4.747 | 4.692 | 4.716 | 13,791,781 | -0.04(-0.86%) |
Oct 16, 2006 | 4.708 | 4.769 | 4.708 | 4.757 | 15,144,793 | +0.05(+1.04%) |
Oct 13, 2006 | 4.703 | 4.731 | 4.693 | 4.708 | 10,601,450 | -0.01(-0.23%) |
Oct 12, 2006 | 4.642 | 4.731 | 4.633 | 4.719 | 19,044,932 | +0.07(+1.55%) |
Oct 11, 2006 | 4.651 | 4.663 | 4.613 | 4.647 | 8,462,511 | -0.01(-0.16%) |
Oct 10, 2006 | 4.645 | 4.695 | 4.645 | 4.655 | 10,973,481 | +0.01(+0.14%) |
Oct 09, 2006 | 4.609 | 4.660 | 4.599 | 4.649 | 9,230,360 | +0.02(+0.35%) |
Oct 06, 2006 | 4.663 | 4.663 | 4.593 | 4.632 | 15,251,359 | -0.05(-0.97%) |
Oct 05, 2006 | 4.664 | 4.701 | 4.646 | 4.677 | 16,210,457 | -0.02(-0.32%) |
Oct 04, 2006 | 4.609 | 4.707 | 4.609 | 4.693 | 22,242,874 | +0.08(+1.64%) |
Oct 03, 2006 | 4.584 | 4.623 | 4.568 | 4.617 | 13,348,389 | +0.02(+0.43%) |
Oct 02, 2006 | 4.570 | 4.623 | 4.567 | 4.597 | 11,366,444 | -0.01(-0.16%) |
Sep 29, 2006 | 4.651 | 4.651 | 4.601 | 4.604 | 13,517,753 | -0.04(-0.77%) |
Sep 28, 2006 | 4.630 | 4.652 | 4.613 | 4.640 | 12,995,387 | +0.01(+0.22%) |
Sep 27, 2006 | 4.603 | 4.672 | 4.600 | 4.630 | 36,142,172 | -0.01(-0.32%) |
Sep 26, 2006 | 4.517 | 4.663 | 4.503 | 4.645 | 40,300,164 | +0.10(+2.17%) |
Sep 25, 2006 | 4.543 | 4.570 | 4.484 | 4.546 | 33,339,096 | +0.01(+0.17%) |
Sep 22, 2006 | 4.527 | 4.564 | 4.458 | 4.538 | 73,222,512 | +0.20(+4.73%) |
Sep 21, 2006 | 4.357 | 4.406 | 4.307 | 4.333 | 34,051,760 | -0.01(-0.17%) |
Sep 20, 2006 | 4.335 | 4.354 | 4.299 | 4.341 | 32,846,228 | +0.03(+0.69%) |
Sep 19, 2006 | 4.326 | 4.326 | 4.242 | 4.311 | 29,461,794 | -0.02(-0.35%) |
Sep 18, 2006 | 4.344 | 4.360 | 4.309 | 4.326 | 23,716,724 | -0.03(-0.78%) |
Sep 15, 2006 | 4.351 | 4.376 | 4.337 | 4.360 | 21,546,386 | +0.01(+0.24%) |
Sep 14, 2006 | 4.359 | 4.361 | 4.314 | 4.350 | 22,753,822 | -0.02(-0.40%) |
Sep 13, 2006 | 4.362 | 4.381 | 4.351 | 4.367 | 35,838,648 | -0.02(-0.42%) |
Sep 12, 2006 | 4.331 | 4.412 | 4.286 | 4.385 | 26,249,578 | +0.05(+1.25%) |
Sep 11, 2006 | 4.309 | 4.342 | 4.304 | 4.331 | 15,919,302 | +0.02(+0.45%) |
Sep 08, 2006 | 4.246 | 4.314 | 4.242 | 4.312 | 19,591,084 | +0.08(+1.81%) |
Sep 07, 2006 | 4.255 | 4.255 | 4.197 | 4.235 | 15,803,221 | -0.02(-0.47%) |
Sep 06, 2006 | 4.270 | 4.298 | 4.241 | 4.255 | 14,047,730 | -0.02(-0.54%) |
Sep 05, 2006 | 4.256 | 4.280 | 4.222 | 4.278 | 17,118,174 | +0.01(+0.33%) |