Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.812 | 3.812 | 3.681 | 3.693 | 1,254,129 | -0.10(-2.56%) |
Dec 28, 2006 | 3.758 | 3.795 | 3.719 | 3.791 | 2,473,422 | +0.01(+0.17%) |
Dec 27, 2006 | 3.785 | 3.811 | 3.731 | 3.784 | 2,865,795 | -0.00(-0.03%) |
Dec 26, 2006 | 3.763 | 3.804 | 3.744 | 3.785 | 680,236 | +0.02(+0.43%) |
Dec 22, 2006 | 3.781 | 3.792 | 3.713 | 3.769 | 1,105,614 | +0.01(+0.38%) |
Dec 21, 2006 | 3.732 | 3.767 | 3.729 | 3.755 | 2,202,977 | -0.03(-0.75%) |
Dec 20, 2006 | 3.676 | 3.783 | 3.660 | 3.783 | 2,553,180 | +0.16(+4.36%) |
Dec 19, 2006 | 3.673 | 3.707 | 3.609 | 3.625 | 2,675,109 | -0.02(-0.57%) |
Dec 18, 2006 | 3.818 | 3.827 | 3.591 | 3.645 | 3,899,902 | -0.11(-2.99%) |
Dec 15, 2006 | 3.758 | 3.767 | 3.699 | 3.758 | 2,052,628 | +0.04(+1.17%) |
Dec 14, 2006 | 3.710 | 3.765 | 3.675 | 3.714 | 4,260,189 | -0.14(-3.68%) |
Dec 13, 2006 | 3.736 | 4.058 | 3.709 | 3.856 | 11,731,794 | +0.51(+15.11%) |
Dec 12, 2006 | 3.384 | 3.425 | 3.338 | 3.350 | 1,228,460 | -0.05(-1.57%) |
Dec 11, 2006 | 3.365 | 3.403 | 3.355 | 3.403 | 2,577,932 | +0.04(+1.17%) |
Dec 08, 2006 | 3.372 | 3.383 | 3.345 | 3.364 | 1,278,882 | +0.03(+0.82%) |
Dec 07, 2006 | 3.349 | 3.364 | 3.330 | 3.337 | 1,322,886 | +0.03(+0.86%) |
Dec 06, 2006 | 3.332 | 3.343 | 3.300 | 3.308 | 2,252,482 | -0.01(-0.16%) |
Dec 05, 2006 | 3.299 | 3.392 | 3.277 | 3.314 | 3,885,234 | +0.03(+0.93%) |
Dec 04, 2006 | 3.261 | 3.294 | 3.240 | 3.283 | 1,710,676 | +0.04(+1.14%) |
Dec 01, 2006 | 3.260 | 3.305 | 3.230 | 3.246 | 2,366,160 | -0.03(-0.80%) |
Nov 30, 2006 | 3.277 | 3.315 | 3.264 | 3.272 | 2,193,809 | -0.01(-0.33%) |
Nov 29, 2006 | 3.272 | 3.300 | 3.268 | 3.283 | 1,825,271 | +0.05(+1.52%) |
Nov 28, 2006 | 3.185 | 3.253 | 3.156 | 3.234 | 1,596,081 | +0.05(+1.58%) |
Nov 27, 2006 | 3.223 | 3.271 | 3.175 | 3.184 | 2,359,743 | -0.07(-2.05%) |
Nov 24, 2006 | 3.240 | 3.299 | 3.237 | 3.251 | 1,986,621 | -0.00(-0.03%) |
Nov 22, 2006 | 3.311 | 3.315 | 3.223 | 3.252 | 1,843,606 | -0.06(-1.78%) |
Nov 21, 2006 | 3.265 | 3.315 | 3.258 | 3.311 | 1,620,833 | +0.04(+1.20%) |
Nov 20, 2006 | 3.263 | 3.330 | 3.251 | 3.271 | 1,346,722 | +0.02(+0.47%) |
Nov 17, 2006 | 3.275 | 3.314 | 3.245 | 3.256 | 2,869,462 | -0.05(-1.65%) |
Nov 16, 2006 | 3.354 | 3.376 | 3.277 | 3.311 | 2,364,327 | -0.02(-0.56%) |
Nov 15, 2006 | 3.327 | 3.359 | 3.304 | 3.329 | 2,082,881 | +0.03(+0.76%) |
Nov 14, 2006 | 3.311 | 3.363 | 3.289 | 3.304 | 2,147,055 | +0.07(+2.06%) |
Nov 13, 2006 | 3.218 | 3.261 | 3.198 | 3.237 | 1,604,332 | -0.02(-0.57%) |
Nov 10, 2006 | 3.301 | 3.301 | 3.239 | 3.256 | 1,511,739 | -0.06(-1.87%) |
Nov 09, 2006 | 3.294 | 3.349 | 3.261 | 3.318 | 2,092,966 | +0.05(+1.60%) |
Nov 08, 2006 | 3.289 | 3.308 | 3.245 | 3.266 | 2,375,328 | -0.02(-0.70%) |
Nov 07, 2006 | 3.283 | 3.332 | 3.280 | 3.289 | 1,387,976 | -0.01(-0.33%) |
Nov 06, 2006 | 3.332 | 3.362 | 3.269 | 3.300 | 2,048,044 | -0.02(-0.66%) |
Nov 03, 2006 | 3.327 | 3.337 | 3.294 | 3.321 | 1,411,812 | +0.01(+0.16%) |
Nov 02, 2006 | 3.327 | 3.336 | 3.279 | 3.316 | 1,692,341 | +0.00(+0.07%) |
Nov 01, 2006 | 3.343 | 3.376 | 3.311 | 3.314 | 3,295,756 | +0.02(+0.50%) |
Oct 31, 2006 | 3.245 | 3.314 | 3.230 | 3.297 | 1,563,078 | +0.08(+2.47%) |
Oct 30, 2006 | 3.186 | 3.232 | 3.159 | 3.218 | 2,565,098 | +0.01(+0.17%) |
Oct 27, 2006 | 3.189 | 3.277 | 3.113 | 3.212 | 4,139,177 | -0.06(-1.83%) |
Oct 26, 2006 | 3.371 | 3.377 | 3.261 | 3.272 | 1,552,993 | -0.08(-2.50%) |
Oct 25, 2006 | 3.351 | 3.369 | 3.327 | 3.356 | 1,327,470 | +0.01(+0.16%) |
Oct 24, 2006 | 3.283 | 3.368 | 3.283 | 3.351 | 2,379,912 | +0.02(+0.46%) |
Oct 23, 2006 | 3.347 | 3.362 | 3.296 | 3.336 | 1,418,229 | -0.01(-0.33%) |
Oct 20, 2006 | 3.272 | 3.347 | 3.241 | 3.347 | 2,768,619 | +0.04(+1.19%) |
Oct 19, 2006 | 3.343 | 3.351 | 3.307 | 3.307 | 2,219,479 | -0.04(-1.24%) |
Oct 18, 2006 | 3.441 | 3.445 | 3.326 | 3.349 | 2,465,171 | -0.04(-1.22%) |
Oct 17, 2006 | 3.441 | 3.444 | 3.385 | 3.390 | 3,593,704 | -0.06(-1.80%) |
Oct 16, 2006 | 3.438 | 3.458 | 3.431 | 3.452 | 4,737,822 | +0.04(+1.09%) |
Oct 13, 2006 | 3.439 | 3.448 | 3.401 | 3.415 | 2,163,556 | -0.04(-1.29%) |
Oct 12, 2006 | 3.420 | 3.488 | 3.403 | 3.460 | 1,113,865 | +0.07(+1.96%) |
Oct 11, 2006 | 3.299 | 3.396 | 3.295 | 3.393 | 1,493,404 | +0.04(+1.14%) |
Oct 10, 2006 | 3.311 | 3.366 | 3.295 | 3.355 | 3,216,915 | +0.00(+0.00%) |
Oct 09, 2006 | 3.325 | 3.371 | 3.298 | 3.355 | 1,069,860 | +0.03(+0.79%) |
Oct 06, 2006 | 3.316 | 3.350 | 3.304 | 3.329 | 1,170,704 | -0.04(-1.33%) |
Oct 05, 2006 | 3.210 | 3.389 | 3.210 | 3.374 | 1,166,120 | +0.04(+1.08%) |
Oct 04, 2006 | 3.218 | 3.378 | 3.218 | 3.338 | 2,815,373 | +0.11(+3.31%) |
Oct 03, 2006 | 3.251 | 3.280 | 3.206 | 3.231 | 1,824,354 | -0.03(-0.87%) |