Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.488 | 4.536 | 4.469 | 4.507 | 7,170,723 | +0.03(+0.62%) |
Dec 28, 2006 | 4.468 | 4.493 | 4.444 | 4.479 | 8,406,284 | +0.01(+0.25%) |
Dec 27, 2006 | 4.353 | 4.468 | 4.353 | 4.468 | 9,933,722 | +0.12(+2.64%) |
Dec 26, 2006 | 4.340 | 4.369 | 4.320 | 4.353 | 6,448,190 | +0.01(+0.28%) |
Dec 22, 2006 | 4.350 | 4.350 | 4.281 | 4.340 | 5,821,456 | -0.01(-0.28%) |
Dec 21, 2006 | 4.303 | 4.356 | 4.300 | 4.353 | 7,561,089 | +0.02(+0.36%) |
Dec 20, 2006 | 4.308 | 4.337 | 4.283 | 4.337 | 9,988,337 | +0.04(+0.99%) |
Dec 19, 2006 | 4.251 | 4.294 | 4.213 | 4.294 | 10,969,623 | -0.02(-0.57%) |
Dec 18, 2006 | 4.377 | 4.406 | 4.288 | 4.319 | 10,757,429 | -0.06(-1.33%) |
Dec 15, 2006 | 4.332 | 4.389 | 4.332 | 4.377 | 14,530,363 | +0.04(+0.93%) |
Dec 14, 2006 | 4.289 | 4.353 | 4.284 | 4.337 | 10,255,147 | +0.10(+2.29%) |
Dec 13, 2006 | 4.205 | 4.254 | 4.184 | 4.240 | 7,436,637 | +0.02(+0.58%) |
Dec 12, 2006 | 4.259 | 4.267 | 4.186 | 4.215 | 5,271,722 | -0.07(-1.62%) |
Dec 11, 2006 | 4.281 | 4.310 | 4.258 | 4.284 | 3,929,617 | +0.03(+0.60%) |
Dec 08, 2006 | 4.264 | 4.315 | 4.249 | 4.259 | 5,375,580 | -0.01(-0.13%) |
Dec 07, 2006 | 4.321 | 4.331 | 4.234 | 4.264 | 8,134,997 | -0.01(-0.24%) |
Dec 06, 2006 | 4.261 | 4.331 | 4.243 | 4.274 | 9,889,851 | +0.01(+0.13%) |
Dec 05, 2006 | 4.250 | 4.292 | 4.225 | 4.269 | 12,824,753 | +0.05(+1.24%) |
Dec 04, 2006 | 4.155 | 4.236 | 4.133 | 4.216 | 12,192,648 | +0.04(+0.88%) |
Dec 01, 2006 | 4.114 | 4.226 | 4.107 | 4.179 | 11,244,490 | -0.03(-0.77%) |
Nov 30, 2006 | 4.184 | 4.239 | 4.155 | 4.212 | 9,823,596 | +0.02(+0.56%) |
Nov 29, 2006 | 4.134 | 4.219 | 4.134 | 4.188 | 16,414,144 | +0.08(+1.85%) |
Nov 28, 2006 | 4.069 | 4.116 | 4.019 | 4.112 | 14,906,403 | +0.04(+1.10%) |
Nov 27, 2006 | 4.200 | 4.230 | 4.040 | 4.068 | 15,451,661 | -0.18(-4.18%) |
Nov 24, 2006 | 4.233 | 4.269 | 4.212 | 4.245 | 5,943,222 | -0.04(-0.99%) |
Nov 22, 2006 | 4.264 | 4.294 | 4.208 | 4.288 | 10,179,939 | +0.02(+0.42%) |
Nov 21, 2006 | 4.236 | 4.274 | 4.201 | 4.270 | 10,856,811 | +0.05(+1.14%) |
Nov 20, 2006 | 4.244 | 4.279 | 4.189 | 4.222 | 6,508,177 | -0.02(-0.45%) |
Nov 17, 2006 | 4.188 | 4.253 | 4.166 | 4.241 | 7,433,951 | +0.01(+0.24%) |
Nov 16, 2006 | 4.246 | 4.276 | 4.196 | 4.231 | 8,117,986 | -0.01(-0.29%) |
Nov 15, 2006 | 4.220 | 4.276 | 4.179 | 4.243 | 10,365,273 | +0.04(+0.96%) |
Nov 14, 2006 | 4.127 | 4.221 | 4.116 | 4.203 | 20,478,956 | +0.16(+4.01%) |
Nov 13, 2006 | 4.010 | 4.055 | 3.963 | 4.041 | 8,729,499 | +0.03(+0.64%) |
Nov 10, 2006 | 3.976 | 4.021 | 3.957 | 4.015 | 10,572,095 | -0.00(-0.11%) |
Nov 09, 2006 | 4.121 | 4.168 | 3.982 | 4.020 | 16,127,637 | -0.10(-2.55%) |
Nov 08, 2006 | 4.066 | 4.140 | 4.049 | 4.125 | 7,583,472 | +0.03(+0.74%) |
Nov 07, 2006 | 4.136 | 4.172 | 4.076 | 4.095 | 8,489,550 | -0.03(-0.68%) |
Nov 06, 2006 | 4.110 | 4.160 | 4.090 | 4.122 | 11,270,455 | +0.08(+1.96%) |
Nov 03, 2006 | 4.034 | 4.081 | 4.026 | 4.043 | 13,049,482 | +0.05(+1.32%) |
Nov 02, 2006 | 3.985 | 4.003 | 3.942 | 3.991 | 5,121,306 | -0.01(-0.31%) |
Nov 01, 2006 | 4.031 | 4.077 | 3.990 | 4.003 | 13,802,457 | +0.01(+0.14%) |
Oct 31, 2006 | 3.996 | 4.009 | 3.961 | 3.997 | 8,756,359 | +0.00(+0.03%) |
Oct 30, 2006 | 4.035 | 4.035 | 3.945 | 3.996 | 12,335,006 | -0.10(-2.35%) |
Oct 27, 2006 | 4.104 | 4.139 | 4.055 | 4.092 | 11,773,632 | -0.01(-0.27%) |
Oct 26, 2006 | 4.185 | 4.185 | 4.081 | 4.104 | 11,163,910 | -0.05(-1.13%) |
Oct 25, 2006 | 4.140 | 4.159 | 4.091 | 4.150 | 11,420,870 | -0.00(-0.11%) |
Oct 24, 2006 | 4.144 | 4.183 | 4.108 | 4.155 | 12,082,522 | +0.02(+0.57%) |
Oct 23, 2006 | 3.993 | 4.143 | 3.990 | 4.131 | 13,615,332 | +0.10(+2.38%) |
Oct 20, 2006 | 4.097 | 4.097 | 4.010 | 4.035 | 8,071,429 | -0.06(-1.50%) |
Oct 19, 2006 | 4.059 | 4.128 | 4.042 | 4.097 | 8,884,391 | +0.02(+0.44%) |
Oct 18, 2006 | 4.087 | 4.128 | 4.057 | 4.079 | 11,651,866 | +0.03(+0.63%) |
Oct 17, 2006 | 4.054 | 4.134 | 3.987 | 4.053 | 13,949,291 | -0.08(-1.87%) |
Oct 16, 2006 | 4.079 | 4.134 | 4.041 | 4.130 | 10,658,047 | +0.03(+0.79%) |
Oct 13, 2006 | 4.058 | 4.121 | 4.058 | 4.098 | 9,382,197 | -0.00(-0.03%) |
Oct 12, 2006 | 3.971 | 4.109 | 3.971 | 4.099 | 14,900,135 | +0.11(+2.66%) |
Oct 11, 2006 | 3.923 | 4.041 | 3.894 | 3.993 | 18,316,726 | +0.02(+0.39%) |
Oct 10, 2006 | 3.934 | 3.991 | 3.934 | 3.977 | 15,423,010 | +0.05(+1.28%) |
Oct 09, 2006 | 3.887 | 3.958 | 3.864 | 3.927 | 16,706,918 | +0.06(+1.44%) |
Oct 06, 2006 | 3.842 | 3.909 | 3.809 | 3.871 | 19,874,606 | -0.06(-1.53%) |
Oct 05, 2006 | 3.864 | 3.946 | 3.834 | 3.932 | 13,423,731 | +0.08(+2.06%) |
Oct 04, 2006 | 3.684 | 3.864 | 3.657 | 3.852 | 15,157,096 | +0.17(+4.58%) |
Oct 03, 2006 | 3.764 | 3.764 | 3.660 | 3.684 | 9,493,218 | -0.15(-3.82%) |