Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.720 | 3.801 | 3.675 | 3.770 | 63,622,568 | +0.05(+1.34%) |
Nov 29, 2006 | 3.700 | 3.765 | 3.686 | 3.720 | 63,203,432 | +0.05(+1.47%) |
Nov 28, 2006 | 3.587 | 3.699 | 3.531 | 3.666 | 52,430,760 | +0.07(+1.87%) |
Nov 27, 2006 | 3.747 | 3.797 | 3.574 | 3.599 | 63,803,348 | -0.17(-4.52%) |
Nov 24, 2006 | 3.723 | 3.777 | 3.690 | 3.769 | 15,739,040 | +0.03(+0.74%) |
Nov 22, 2006 | 3.692 | 3.746 | 3.672 | 3.742 | 26,190,368 | +0.06(+1.72%) |
Nov 21, 2006 | 3.748 | 3.754 | 3.653 | 3.679 | 42,245,772 | -0.06(-1.55%) |
Nov 20, 2006 | 3.656 | 3.757 | 3.629 | 3.737 | 66,347,476 | +0.03(+0.94%) |
Nov 17, 2006 | 3.666 | 3.712 | 3.644 | 3.702 | 39,419,196 | +0.01(+0.28%) |
Nov 16, 2006 | 3.660 | 3.705 | 3.629 | 3.692 | 49,838,372 | +0.05(+1.29%) |
Nov 15, 2006 | 3.695 | 3.746 | 3.625 | 3.645 | 53,621,356 | -0.06(-1.65%) |
Nov 14, 2006 | 3.656 | 3.713 | 3.578 | 3.706 | 68,516,800 | +0.04(+1.00%) |
Nov 13, 2006 | 3.517 | 3.680 | 3.516 | 3.669 | 92,907,824 | +0.16(+4.53%) |
Nov 10, 2006 | 3.566 | 3.584 | 3.422 | 3.510 | 143,600,272 | -0.09(-2.41%) |
Nov 09, 2006 | 3.599 | 3.690 | 3.566 | 3.597 | 132,018,064 | +0.07(+1.99%) |
Nov 08, 2006 | 3.451 | 3.569 | 3.443 | 3.527 | 70,703,696 | +0.05(+1.47%) |
Nov 07, 2006 | 3.449 | 3.512 | 3.430 | 3.476 | 60,310,840 | +0.05(+1.52%) |
Nov 06, 2006 | 3.332 | 3.470 | 3.290 | 3.424 | 80,624,416 | +0.10(+3.04%) |
Nov 03, 2006 | 3.294 | 3.327 | 3.241 | 3.323 | 59,745,324 | +0.07(+2.00%) |
Nov 02, 2006 | 3.295 | 3.367 | 3.213 | 3.258 | 94,070,184 | -0.02(-0.68%) |
Nov 01, 2006 | 3.507 | 3.540 | 3.231 | 3.280 | 128,256,280 | -0.27(-7.71%) |
Oct 31, 2006 | 3.414 | 3.554 | 3.396 | 3.554 | 108,599,976 | +0.21(+6.41%) |
Oct 30, 2006 | 3.323 | 3.399 | 3.287 | 3.340 | 52,280,684 | +0.04(+1.20%) |
Oct 27, 2006 | 3.449 | 3.526 | 3.262 | 3.300 | 61,795,240 | -0.15(-4.31%) |
Oct 26, 2006 | 3.351 | 3.460 | 3.351 | 3.449 | 39,984,516 | +0.11(+3.17%) |
Oct 25, 2006 | 3.344 | 3.394 | 3.288 | 3.343 | 42,452,904 | +0.03(+0.92%) |
Oct 24, 2006 | 3.225 | 3.349 | 3.216 | 3.313 | 56,607,688 | +0.09(+2.91%) |
Oct 23, 2006 | 3.233 | 3.312 | 3.211 | 3.219 | 30,824,972 | -0.02(-0.66%) |
Oct 20, 2006 | 3.303 | 3.305 | 3.193 | 3.240 | 39,187,972 | -0.04(-1.15%) |
Oct 19, 2006 | 3.205 | 3.302 | 3.179 | 3.278 | 51,641,692 | +0.06(+1.90%) |
Oct 18, 2006 | 3.354 | 3.389 | 3.193 | 3.217 | 89,688,624 | -0.09(-2.65%) |
Oct 17, 2006 | 3.380 | 3.403 | 3.272 | 3.304 | 57,414,300 | -0.13(-3.83%) |
Oct 16, 2006 | 3.453 | 3.509 | 3.375 | 3.436 | 52,213,252 | -0.01(-0.18%) |
Oct 13, 2006 | 3.299 | 3.461 | 3.245 | 3.442 | 63,683,076 | +0.13(+3.97%) |
Oct 12, 2006 | 3.316 | 3.379 | 3.263 | 3.311 | 45,209,268 | +0.01(+0.40%) |
Oct 11, 2006 | 3.262 | 3.355 | 3.212 | 3.297 | 52,537,208 | +0.02(+0.56%) |
Oct 10, 2006 | 3.338 | 3.351 | 3.241 | 3.279 | 68,093,224 | -0.08(-2.28%) |
Oct 09, 2006 | 3.145 | 3.397 | 3.136 | 3.355 | 101,631,256 | +0.20(+6.43%) |
Oct 06, 2006 | 3.083 | 3.185 | 3.074 | 3.153 | 64,709,308 | +0.07(+2.42%) |
Oct 05, 2006 | 3.156 | 3.187 | 3.070 | 3.078 | 72,265,648 | -0.09(-2.83%) |
Oct 04, 2006 | 2.889 | 3.169 | 2.880 | 3.168 | 159,205,792 | +0.28(+9.82%) |
Oct 03, 2006 | 2.885 | 2.907 | 2.820 | 2.885 | 98,948,064 | -0.06(-1.87%) |
Oct 02, 2006 | 3.002 | 3.021 | 2.915 | 2.940 | 70,577,984 | -0.08(-2.53%) |
Sep 29, 2006 | 3.034 | 3.058 | 3.000 | 3.016 | 40,761,468 | +0.00(+0.07%) |
Sep 28, 2006 | 2.952 | 3.026 | 2.939 | 3.014 | 70,576,848 | -0.06(-1.89%) |
Sep 27, 2006 | 3.072 | 3.170 | 3.043 | 3.072 | 63,104,540 | -0.01(-0.30%) |
Sep 26, 2006 | 3.144 | 3.153 | 3.042 | 3.081 | 56,263,536 | -0.07(-2.11%) |
Sep 25, 2006 | 3.084 | 3.161 | 3.001 | 3.148 | 74,616,592 | +0.11(+3.59%) |
Sep 22, 2006 | 3.122 | 3.141 | 3.004 | 3.038 | 71,220,736 | -0.09(-2.96%) |
Sep 21, 2006 | 3.154 | 3.185 | 3.102 | 3.131 | 58,768,376 | -0.03(-0.81%) |
Sep 20, 2006 | 3.085 | 3.161 | 3.079 | 3.157 | 55,809,792 | +0.11(+3.65%) |
Sep 19, 2006 | 3.107 | 3.129 | 3.020 | 3.046 | 77,185,264 | -0.08(-2.61%) |
Sep 18, 2006 | 3.021 | 3.132 | 3.012 | 3.127 | 86,543,168 | +0.11(+3.79%) |
Sep 15, 2006 | 2.991 | 3.027 | 2.951 | 3.013 | 70,875,064 | +0.06(+1.97%) |
Sep 14, 2006 | 2.952 | 3.007 | 2.916 | 2.955 | 46,752,108 | -0.01(-0.38%) |
Sep 13, 2006 | 2.950 | 3.005 | 2.941 | 2.966 | 51,920,876 | +0.02(+0.80%) |
Sep 12, 2006 | 2.854 | 2.961 | 2.847 | 2.943 | 54,342,688 | +0.08(+2.63%) |
Sep 11, 2006 | 2.760 | 2.900 | 2.729 | 2.867 | 65,215,392 | +0.04(+1.55%) |
Sep 08, 2006 | 2.859 | 2.871 | 2.761 | 2.823 | 48,833,600 | +0.01(+0.33%) |
Sep 07, 2006 | 2.714 | 2.876 | 2.685 | 2.814 | 80,976,800 | +0.06(+1.99%) |
Sep 06, 2006 | 2.854 | 2.858 | 2.752 | 2.759 | 53,804,976 | -0.15(-5.02%) |
Sep 05, 2006 | 2.852 | 2.916 | 2.810 | 2.905 | 59,910,704 | +0.06(+2.19%) |