Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.233 | 2.240 | 2.194 | 2.194 | 7,703,428 | -0.03(-1.51%) |
Dec 28, 2006 | 2.244 | 2.247 | 2.202 | 2.227 | 4,657,314 | -0.00(-0.10%) |
Dec 27, 2006 | 2.197 | 2.237 | 2.197 | 2.230 | 6,979,139 | +0.04(+1.87%) |
Dec 26, 2006 | 2.199 | 2.205 | 2.175 | 2.189 | 2,368,288 | -0.01(-0.33%) |
Dec 22, 2006 | 2.189 | 2.202 | 2.150 | 2.196 | 5,225,813 | +0.01(+0.43%) |
Dec 21, 2006 | 2.189 | 2.192 | 2.146 | 2.186 | 7,923,448 | -0.00(-0.20%) |
Dec 20, 2006 | 2.199 | 2.225 | 2.177 | 2.191 | 5,348,805 | -0.01(-0.43%) |
Dec 19, 2006 | 2.151 | 2.208 | 2.142 | 2.200 | 7,689,762 | +0.04(+1.73%) |
Dec 18, 2006 | 2.181 | 2.199 | 2.154 | 2.163 | 10,448,893 | +0.01(+0.58%) |
Dec 15, 2006 | 2.173 | 2.188 | 2.140 | 2.151 | 6,839,747 | +0.01(+0.51%) |
Dec 14, 2006 | 2.156 | 2.165 | 2.132 | 2.140 | 6,522,700 | +0.01(+0.31%) |
Dec 13, 2006 | 2.152 | 2.159 | 2.109 | 2.133 | 10,801,472 | +0.03(+1.36%) |
Dec 12, 2006 | 2.148 | 2.151 | 2.090 | 2.105 | 19,363,114 | -0.07(-3.10%) |
Dec 11, 2006 | 2.187 | 2.204 | 2.159 | 2.172 | 12,064,194 | -0.04(-1.59%) |
Dec 08, 2006 | 2.203 | 2.222 | 2.181 | 2.207 | 7,937,114 | -0.01(-0.30%) |
Dec 07, 2006 | 2.235 | 2.246 | 2.191 | 2.214 | 11,931,636 | -0.02(-0.88%) |
Dec 06, 2006 | 2.212 | 2.259 | 2.197 | 2.233 | 7,454,710 | +0.02(+0.69%) |
Dec 05, 2006 | 2.216 | 2.239 | 2.207 | 2.218 | 6,212,486 | +0.01(+0.43%) |
Dec 04, 2006 | 2.146 | 2.211 | 2.145 | 2.208 | 9,883,128 | +0.05(+2.34%) |
Dec 01, 2006 | 2.129 | 2.192 | 2.121 | 2.158 | 10,636,115 | -0.02(-1.11%) |
Nov 30, 2006 | 2.162 | 2.208 | 2.145 | 2.182 | 11,114,419 | +0.02(+0.81%) |
Nov 29, 2006 | 2.143 | 2.175 | 2.132 | 2.165 | 13,903,615 | +0.04(+2.04%) |
Nov 28, 2006 | 2.095 | 2.135 | 2.085 | 2.121 | 12,651,825 | +0.00(+0.07%) |
Nov 27, 2006 | 2.159 | 2.162 | 2.085 | 2.120 | 11,770,379 | -0.05(-2.29%) |
Nov 24, 2006 | 2.124 | 2.177 | 2.115 | 2.170 | 6,174,222 | +0.02(+0.85%) |
Nov 22, 2006 | 2.155 | 2.174 | 2.122 | 2.151 | 13,713,660 | +0.00(+0.00%) |
Nov 21, 2006 | 2.173 | 2.175 | 2.124 | 2.151 | 30,645,622 | -0.07(-3.16%) |
Nov 20, 2006 | 2.211 | 2.252 | 2.204 | 2.222 | 10,254,838 | +0.03(+1.54%) |
Nov 17, 2006 | 2.275 | 2.309 | 2.176 | 2.188 | 30,078,490 | -0.10(-4.47%) |
Nov 16, 2006 | 2.369 | 2.369 | 2.283 | 2.290 | 7,764,924 | -0.06(-2.46%) |
Nov 15, 2006 | 2.334 | 2.387 | 2.308 | 2.348 | 7,685,662 | +0.01(+0.25%) |
Nov 14, 2006 | 2.348 | 2.386 | 2.313 | 2.342 | 8,203,597 | +0.04(+1.85%) |
Nov 13, 2006 | 2.239 | 2.306 | 2.235 | 2.300 | 8,870,490 | -0.00(-0.10%) |
Nov 10, 2006 | 2.312 | 2.324 | 2.268 | 2.302 | 9,176,604 | -0.04(-1.56%) |
Nov 09, 2006 | 2.384 | 2.434 | 2.310 | 2.339 | 19,630,964 | -0.05(-1.90%) |
Nov 08, 2006 | 2.355 | 2.403 | 2.342 | 2.384 | 9,054,979 | -0.03(-1.33%) |
Nov 07, 2006 | 2.446 | 2.457 | 2.388 | 2.416 | 6,373,743 | -0.02(-0.99%) |
Nov 06, 2006 | 2.429 | 2.470 | 2.415 | 2.440 | 13,641,231 | +0.05(+2.21%) |
Nov 03, 2006 | 2.375 | 2.405 | 2.369 | 2.388 | 9,255,866 | +0.05(+2.10%) |
Nov 02, 2006 | 2.351 | 2.364 | 2.304 | 2.339 | 5,074,122 | -0.01(-0.37%) |
Nov 01, 2006 | 2.360 | 2.405 | 2.326 | 2.347 | 21,485,418 | +0.07(+2.92%) |
Oct 31, 2006 | 2.260 | 2.283 | 2.255 | 2.281 | 7,072,067 | +0.02(+0.84%) |
Oct 30, 2006 | 2.265 | 2.268 | 2.237 | 2.262 | 11,271,576 | -0.04(-1.75%) |
Oct 27, 2006 | 2.316 | 2.336 | 2.294 | 2.302 | 6,183,788 | -0.03(-1.22%) |
Oct 26, 2006 | 2.305 | 2.339 | 2.305 | 2.331 | 7,277,054 | +0.02(+0.98%) |
Oct 25, 2006 | 2.284 | 2.315 | 2.282 | 2.308 | 8,841,792 | -0.01(-0.41%) |
Oct 24, 2006 | 2.299 | 2.331 | 2.279 | 2.317 | 10,846,569 | +0.02(+0.83%) |
Oct 23, 2006 | 2.249 | 2.304 | 2.238 | 2.298 | 8,229,562 | +0.04(+1.62%) |
Oct 20, 2006 | 2.260 | 2.280 | 2.223 | 2.262 | 9,030,380 | -0.00(-0.16%) |
Oct 19, 2006 | 2.284 | 2.299 | 2.240 | 2.265 | 18,801,448 | -0.03(-1.34%) |
Oct 18, 2006 | 2.386 | 2.393 | 2.288 | 2.296 | 14,718,098 | -0.06(-2.55%) |
Oct 17, 2006 | 2.319 | 2.367 | 2.296 | 2.356 | 9,984,255 | +0.01(+0.50%) |
Oct 16, 2006 | 2.308 | 2.356 | 2.287 | 2.345 | 6,413,374 | +0.03(+1.20%) |
Oct 13, 2006 | 2.294 | 2.329 | 2.287 | 2.317 | 7,214,191 | +0.03(+1.28%) |
Oct 12, 2006 | 2.231 | 2.296 | 2.230 | 2.287 | 7,082,999 | +0.06(+2.66%) |
Oct 11, 2006 | 2.228 | 2.233 | 2.195 | 2.228 | 10,504,923 | -0.02(-0.88%) |
Oct 10, 2006 | 2.261 | 2.268 | 2.231 | 2.248 | 10,257,572 | +0.02(+1.05%) |
Oct 09, 2006 | 2.151 | 2.238 | 2.150 | 2.225 | 16,565,718 | +0.07(+3.44%) |
Oct 06, 2006 | 2.140 | 2.161 | 2.116 | 2.151 | 9,197,103 | -0.01(-0.37%) |
Oct 05, 2006 | 2.124 | 2.182 | 2.112 | 2.159 | 17,760,112 | +0.07(+3.22%) |
Oct 04, 2006 | 2.085 | 2.104 | 2.030 | 2.091 | 19,674,694 | +0.05(+2.66%) |
Oct 03, 2006 | 2.101 | 2.107 | 2.036 | 2.037 | 10,774,140 | -0.06(-3.03%) |