Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.985 | 4.034 | 3.933 | 4.034 | 22,100,250 | +0.05(+1.23%) |
Dec 28, 2006 | 3.982 | 3.993 | 3.934 | 3.985 | 13,233,598 | +0.00(+0.07%) |
Dec 27, 2006 | 3.897 | 3.988 | 3.882 | 3.982 | 23,843,964 | +0.09(+2.43%) |
Dec 26, 2006 | 3.874 | 3.897 | 3.848 | 3.888 | 12,260,896 | +0.04(+1.15%) |
Dec 22, 2006 | 3.867 | 3.868 | 3.819 | 3.844 | 12,517,475 | -0.00(-0.09%) |
Dec 21, 2006 | 3.842 | 3.853 | 3.794 | 3.847 | 17,788,192 | -0.00(-0.08%) |
Dec 20, 2006 | 3.838 | 3.875 | 3.801 | 3.850 | 25,077,076 | +0.04(+1.09%) |
Dec 19, 2006 | 3.733 | 3.813 | 3.693 | 3.809 | 34,672,616 | +0.05(+1.21%) |
Dec 18, 2006 | 3.878 | 3.887 | 3.763 | 3.763 | 37,426,052 | -0.06(-1.60%) |
Dec 15, 2006 | 3.871 | 3.871 | 3.806 | 3.824 | 15,507,066 | +0.01(+0.23%) |
Dec 14, 2006 | 3.825 | 3.842 | 3.796 | 3.816 | 25,890,214 | +0.03(+0.86%) |
Dec 13, 2006 | 3.785 | 3.801 | 3.746 | 3.783 | 25,941,274 | -0.01(-0.20%) |
Dec 12, 2006 | 3.857 | 3.858 | 3.775 | 3.791 | 26,762,070 | -0.06(-1.44%) |
Dec 11, 2006 | 3.839 | 3.870 | 3.825 | 3.846 | 16,458,067 | -0.00(-0.03%) |
Dec 08, 2006 | 3.846 | 3.893 | 3.828 | 3.847 | 25,914,468 | +0.03(+0.90%) |
Dec 07, 2006 | 3.817 | 3.838 | 3.785 | 3.813 | 23,398,462 | +0.04(+1.10%) |
Dec 06, 2006 | 3.800 | 3.848 | 3.768 | 3.771 | 24,532,004 | -0.04(-0.96%) |
Dec 05, 2006 | 3.782 | 3.828 | 3.760 | 3.808 | 32,859,968 | +0.06(+1.71%) |
Dec 04, 2006 | 3.647 | 3.744 | 3.644 | 3.744 | 23,842,688 | +0.07(+1.79%) |
Dec 01, 2006 | 3.615 | 3.682 | 3.601 | 3.678 | 28,029,648 | -0.01(-0.27%) |
Nov 30, 2006 | 3.662 | 3.717 | 3.658 | 3.688 | 28,661,520 | +0.01(+0.22%) |
Nov 29, 2006 | 3.576 | 3.688 | 3.575 | 3.680 | 45,891,876 | +0.13(+3.68%) |
Nov 28, 2006 | 3.494 | 3.559 | 3.488 | 3.549 | 24,829,432 | +0.06(+1.72%) |
Nov 27, 2006 | 3.557 | 3.567 | 3.459 | 3.489 | 25,143,454 | -0.06(-1.57%) |
Nov 24, 2006 | 3.542 | 3.579 | 3.534 | 3.545 | 8,287,115 | -0.03(-0.75%) |
Nov 22, 2006 | 3.569 | 3.596 | 3.506 | 3.571 | 20,946,282 | -0.00(-0.01%) |
Nov 21, 2006 | 3.496 | 3.579 | 3.488 | 3.572 | 25,638,740 | +0.09(+2.73%) |
Nov 20, 2006 | 3.488 | 3.500 | 3.450 | 3.477 | 16,220,636 | -0.02(-0.59%) |
Nov 17, 2006 | 3.446 | 3.504 | 3.416 | 3.498 | 34,682,828 | +0.00(+0.07%) |
Nov 16, 2006 | 3.600 | 3.602 | 3.485 | 3.495 | 32,872,734 | -0.09(-2.46%) |
Nov 15, 2006 | 3.560 | 3.618 | 3.535 | 3.584 | 26,283,380 | +0.02(+0.67%) |
Nov 14, 2006 | 3.573 | 3.581 | 3.525 | 3.560 | 26,608,890 | +0.06(+1.61%) |
Nov 13, 2006 | 3.561 | 3.564 | 3.493 | 3.503 | 39,966,308 | -0.13(-3.70%) |
Nov 10, 2006 | 3.639 | 3.663 | 3.597 | 3.638 | 24,948,148 | +0.02(+0.66%) |
Nov 09, 2006 | 3.641 | 3.678 | 3.580 | 3.614 | 28,544,082 | +0.01(+0.34%) |
Nov 08, 2006 | 3.468 | 3.618 | 3.468 | 3.602 | 30,252,054 | +0.07(+2.05%) |
Nov 07, 2006 | 3.555 | 3.564 | 3.505 | 3.530 | 26,325,504 | -0.01(-0.27%) |
Nov 06, 2006 | 3.507 | 3.569 | 3.480 | 3.539 | 28,754,706 | +0.06(+1.59%) |
Nov 03, 2006 | 3.450 | 3.505 | 3.428 | 3.484 | 25,383,438 | +0.08(+2.25%) |
Nov 02, 2006 | 3.418 | 3.432 | 3.358 | 3.407 | 18,986,838 | -0.01(-0.31%) |
Nov 01, 2006 | 3.437 | 3.470 | 3.399 | 3.418 | 31,039,662 | -0.06(-1.70%) |
Oct 31, 2006 | 3.438 | 3.492 | 3.396 | 3.477 | 29,740,174 | +0.06(+1.88%) |
Oct 30, 2006 | 3.459 | 3.463 | 3.396 | 3.412 | 22,527,882 | -0.07(-2.12%) |
Oct 27, 2006 | 3.492 | 3.556 | 3.481 | 3.486 | 20,750,976 | -0.03(-0.96%) |
Oct 26, 2006 | 3.551 | 3.580 | 3.490 | 3.520 | 32,890,604 | -0.01(-0.27%) |
Oct 25, 2006 | 3.435 | 3.539 | 3.409 | 3.530 | 56,111,632 | +0.12(+3.62%) |
Oct 24, 2006 | 3.329 | 3.418 | 3.324 | 3.406 | 38,998,712 | +0.08(+2.45%) |
Oct 23, 2006 | 3.283 | 3.342 | 3.260 | 3.325 | 36,837,580 | -0.03(-0.86%) |
Oct 20, 2006 | 3.369 | 3.384 | 3.320 | 3.354 | 20,574,818 | -0.03(-0.88%) |
Oct 19, 2006 | 3.288 | 3.392 | 3.288 | 3.383 | 28,184,106 | +0.06(+1.89%) |
Oct 18, 2006 | 3.387 | 3.392 | 3.309 | 3.321 | 32,050,660 | -0.02(-0.46%) |
Oct 17, 2006 | 3.386 | 3.396 | 3.324 | 3.336 | 31,356,238 | -0.08(-2.45%) |
Oct 16, 2006 | 3.349 | 3.436 | 3.349 | 3.420 | 32,013,640 | +0.05(+1.50%) |
Oct 13, 2006 | 3.329 | 3.385 | 3.323 | 3.369 | 42,835,908 | +0.05(+1.64%) |
Oct 12, 2006 | 3.260 | 3.325 | 3.255 | 3.315 | 31,841,312 | +0.07(+2.21%) |
Oct 11, 2006 | 3.231 | 3.259 | 3.201 | 3.243 | 31,080,510 | -0.00(-0.06%) |
Oct 10, 2006 | 3.228 | 3.273 | 3.220 | 3.245 | 28,057,730 | +0.03(+0.97%) |
Oct 09, 2006 | 3.220 | 3.295 | 3.205 | 3.214 | 40,494,784 | +0.02(+0.69%) |
Oct 06, 2006 | 3.152 | 3.193 | 3.121 | 3.192 | 37,406,904 | +0.01(+0.30%) |
Oct 05, 2006 | 3.228 | 3.243 | 3.135 | 3.183 | 49,977,992 | +0.02(+0.54%) |
Oct 04, 2006 | 3.084 | 3.166 | 3.026 | 3.165 | 72,138,240 | +0.09(+2.93%) |
Oct 03, 2006 | 3.198 | 3.208 | 3.056 | 3.075 | 60,610,060 | -0.17(-5.19%) |