Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.930 | 2.951 | 2.910 | 2.920 | 20,700 | -0.02(-0.68%) |
Nov 29, 2006 | 3.000 | 3.022 | 2.910 | 2.940 | 28,089 | -0.04(-1.34%) |
Nov 28, 2006 | 2.970 | 2.980 | 2.910 | 2.980 | 51,600 | -0.01(-0.33%) |
Nov 27, 2006 | 2.990 | 3.040 | 2.970 | 2.990 | 33,259 | +0.02(+0.67%) |
Nov 24, 2006 | 2.960 | 2.988 | 2.960 | 2.970 | 22,518 | -0.03(-1.00%) |
Nov 22, 2006 | 3.090 | 3.090 | 2.970 | 3.000 | 50,286 | -0.04(-1.32%) |
Nov 21, 2006 | 3.100 | 3.240 | 2.980 | 3.040 | 236,601 | +0.15(+5.19%) |
Nov 20, 2006 | 2.920 | 2.990 | 2.860 | 2.890 | 40,888 | -0.06(-2.03%) |
Nov 17, 2006 | 2.970 | 2.980 | 2.900 | 2.950 | 18,710 | +0.00(+0.00%) |
Nov 16, 2006 | 2.870 | 2.980 | 2.860 | 2.950 | 29,920 | +0.08(+2.79%) |
Nov 15, 2006 | 2.850 | 2.970 | 2.830 | 2.870 | 90,434 | +0.03(+1.06%) |
Nov 14, 2006 | 2.950 | 2.980 | 2.800 | 2.840 | 174,032 | -0.14(-4.70%) |
Nov 13, 2006 | 2.900 | 2.980 | 2.850 | 2.980 | 76,153 | +0.08(+2.76%) |
Nov 10, 2006 | 3.060 | 3.070 | 2.890 | 2.900 | 119,823 | -0.11(-3.65%) |
Nov 09, 2006 | 3.040 | 3.050 | 2.980 | 3.010 | 76,646 | -0.06(-1.95%) |
Nov 08, 2006 | 3.160 | 3.190 | 3.020 | 3.070 | 134,517 | -0.11(-3.46%) |
Nov 07, 2006 | 3.200 | 3.220 | 3.150 | 3.180 | 42,947 | +0.01(+0.32%) |
Nov 06, 2006 | 3.200 | 3.205 | 3.170 | 3.170 | 58,613 | -0.02(-0.63%) |
Nov 03, 2006 | 3.180 | 3.250 | 3.180 | 3.190 | 40,186 | +0.00(+0.00%) |
Nov 02, 2006 | 3.300 | 3.310 | 3.160 | 3.190 | 68,413 | -0.18(-5.34%) |
Nov 01, 2006 | 3.310 | 3.410 | 3.310 | 3.370 | 46,948 | +0.05(+1.51%) |
Oct 31, 2006 | 3.390 | 3.400 | 3.320 | 3.320 | 40,781 | -0.01(-0.30%) |
Oct 30, 2006 | 3.350 | 3.410 | 3.320 | 3.330 | 48,050 | +0.00(+0.00%) |
Oct 27, 2006 | 3.410 | 3.410 | 3.310 | 3.330 | 19,707 | -0.08(-2.35%) |
Oct 26, 2006 | 3.360 | 3.470 | 3.300 | 3.410 | 38,704 | +0.00(+0.00%) |
Oct 25, 2006 | 3.310 | 3.410 | 3.300 | 3.410 | 29,608 | +0.11(+3.33%) |
Oct 24, 2006 | 3.400 | 3.470 | 3.300 | 3.300 | 45,695 | -0.08(-2.37%) |
Oct 23, 2006 | 3.449 | 3.460 | 3.360 | 3.380 | 58,997 | -0.02(-0.59%) |
Oct 20, 2006 | 3.300 | 3.490 | 3.300 | 3.400 | 67,751 | +0.14(+4.29%) |
Oct 19, 2006 | 3.330 | 3.330 | 3.190 | 3.260 | 35,015 | -0.07(-2.07%) |
Oct 18, 2006 | 3.400 | 3.400 | 3.250 | 3.329 | 43,453 | -0.05(-1.51%) |
Oct 17, 2006 | 3.400 | 3.410 | 3.240 | 3.380 | 45,372 | +0.02(+0.60%) |
Oct 16, 2006 | 3.220 | 3.470 | 3.200 | 3.360 | 88,301 | +0.14(+4.35%) |
Oct 13, 2006 | 3.120 | 3.230 | 3.120 | 3.220 | 34,110 | +0.11(+3.53%) |
Oct 12, 2006 | 3.110 | 3.210 | 3.110 | 3.110 | 74,378 | -0.03(-0.96%) |
Oct 11, 2006 | 3.230 | 3.270 | 3.140 | 3.140 | 54,768 | -0.07(-2.18%) |
Oct 10, 2006 | 3.180 | 3.230 | 3.160 | 3.210 | 21,007 | +0.03(+0.94%) |
Oct 09, 2006 | 3.090 | 3.230 | 3.090 | 3.180 | 50,469 | +0.05(+1.60%) |
Oct 06, 2006 | 3.150 | 3.160 | 3.080 | 3.130 | 54,571 | -0.06(-1.88%) |
Oct 05, 2006 | 3.180 | 3.230 | 3.160 | 3.190 | 68,066 | -0.02(-0.62%) |
Oct 04, 2006 | 3.180 | 3.300 | 3.000 | 3.210 | 92,075 | -0.04(-1.23%) |
Oct 03, 2006 | 3.140 | 3.300 | 3.140 | 3.250 | 97,057 | +0.04(+1.25%) |
Oct 02, 2006 | 3.400 | 4.170 | 3.050 | 3.210 | 1,264,748 | -0.19(-5.59%) |
Sep 29, 2006 | 3.200 | 3.539 | 3.100 | 3.400 | 191,647 | +0.15(+4.62%) |
Sep 28, 2006 | 3.100 | 3.270 | 3.100 | 3.250 | 65,054 | +0.15(+4.84%) |
Sep 27, 2006 | 3.120 | 3.122 | 3.060 | 3.100 | 91,892 | -0.06(-1.90%) |
Sep 26, 2006 | 3.100 | 3.160 | 3.080 | 3.160 | 55,793 | +0.06(+1.94%) |
Sep 25, 2006 | 3.100 | 3.110 | 3.070 | 3.100 | 35,247 | +0.01(+0.32%) |
Sep 22, 2006 | 3.120 | 3.120 | 3.080 | 3.090 | 21,798 | -0.01(-0.32%) |
Sep 21, 2006 | 3.120 | 3.120 | 3.070 | 3.100 | 34,507 | +0.02(+0.65%) |
Sep 20, 2006 | 3.260 | 3.300 | 3.050 | 3.080 | 49,965 | +0.02(+0.65%) |
Sep 19, 2006 | 3.100 | 3.100 | 3.050 | 3.060 | 29,539 | -0.01(-0.33%) |
Sep 18, 2006 | 3.100 | 3.100 | 3.000 | 3.070 | 19,032 | -0.03(-0.97%) |
Sep 15, 2006 | 3.150 | 3.150 | 3.000 | 3.100 | 45,673 | +0.01(+0.33%) |
Sep 14, 2006 | 3.150 | 3.160 | 3.050 | 3.090 | 37,432 | -0.06(-1.91%) |
Sep 13, 2006 | 3.100 | 3.190 | 3.090 | 3.150 | 25,111 | +0.03(+0.99%) |
Sep 12, 2006 | 3.240 | 3.240 | 3.100 | 3.119 | 66,298 | -0.12(-3.73%) |
Sep 11, 2006 | 3.220 | 3.300 | 3.180 | 3.240 | 17,845 | -0.03(-0.92%) |
Sep 08, 2006 | 3.260 | 3.280 | 3.200 | 3.270 | 16,644 | +0.05(+1.55%) |
Sep 07, 2006 | 3.400 | 3.400 | 3.180 | 3.220 | 72,500 | -0.16(-4.73%) |
Sep 06, 2006 | 3.360 | 3.400 | 3.360 | 3.380 | 35,567 | -0.02(-0.59%) |
Sep 05, 2006 | 3.400 | 3.400 | 3.300 | 3.400 | 101,880 | +0.12(+3.66%) |