Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.926 | 2.928 | 2.854 | 2.861 | 748,800 | -0.08(-2.76%) |
Dec 28, 2006 | 2.910 | 2.950 | 2.906 | 2.942 | 988,000 | +0.03(+1.16%) |
Dec 27, 2006 | 2.840 | 2.911 | 2.840 | 2.909 | 608,000 | +0.07(+2.47%) |
Dec 26, 2006 | 2.825 | 2.844 | 2.808 | 2.839 | 1,104,000 | +0.01(+0.49%) |
Dec 22, 2006 | 2.826 | 2.834 | 2.800 | 2.825 | 860,800 | -0.01(-0.31%) |
Dec 21, 2006 | 2.808 | 2.859 | 2.808 | 2.834 | 1,068,800 | +0.02(+0.58%) |
Dec 20, 2006 | 2.806 | 2.849 | 2.806 | 2.817 | 644,000 | +0.01(+0.27%) |
Dec 19, 2006 | 2.831 | 2.844 | 2.788 | 2.810 | 893,600 | -0.05(-1.75%) |
Dec 18, 2006 | 2.875 | 2.885 | 2.856 | 2.860 | 1,129,600 | -0.02(-0.52%) |
Dec 15, 2006 | 2.875 | 2.884 | 2.850 | 2.875 | 1,492,800 | +0.02(+0.66%) |
Dec 14, 2006 | 2.860 | 2.894 | 2.851 | 2.856 | 1,141,600 | -0.00(-0.13%) |
Dec 13, 2006 | 2.869 | 2.869 | 2.825 | 2.860 | 1,940,000 | +0.00(+0.13%) |
Dec 12, 2006 | 2.875 | 2.885 | 2.825 | 2.856 | 1,210,400 | -0.01(-0.31%) |
Dec 11, 2006 | 2.837 | 2.888 | 2.835 | 2.865 | 858,400 | +0.03(+1.10%) |
Dec 08, 2006 | 2.842 | 2.855 | 2.825 | 2.834 | 1,504,000 | -0.01(-0.35%) |
Dec 07, 2006 | 2.850 | 2.869 | 2.839 | 2.844 | 1,955,200 | +0.00(+0.00%) |
Dec 06, 2006 | 2.839 | 2.919 | 2.839 | 2.844 | 1,808,000 | +0.01(+0.40%) |
Dec 05, 2006 | 2.875 | 2.889 | 2.794 | 2.833 | 1,312,800 | -0.04(-1.35%) |
Dec 04, 2006 | 2.846 | 2.897 | 2.821 | 2.871 | 3,309,600 | +0.02(+0.88%) |
Dec 01, 2006 | 2.828 | 2.856 | 2.806 | 2.846 | 1,163,200 | +0.02(+0.53%) |
Nov 30, 2006 | 2.769 | 2.865 | 2.764 | 2.831 | 1,262,400 | +0.05(+1.98%) |
Nov 29, 2006 | 2.736 | 2.791 | 2.736 | 2.776 | 1,255,200 | +0.05(+1.74%) |
Nov 28, 2006 | 2.760 | 2.761 | 2.694 | 2.729 | 1,225,600 | -0.05(-1.71%) |
Nov 27, 2006 | 2.868 | 2.870 | 2.759 | 2.776 | 1,007,200 | -0.09(-3.22%) |
Nov 24, 2006 | 2.857 | 2.891 | 2.846 | 2.869 | 377,600 | +0.01(+0.39%) |
Nov 22, 2006 | 2.849 | 2.869 | 2.832 | 2.857 | 424,000 | +0.01(+0.35%) |
Nov 21, 2006 | 2.829 | 2.860 | 2.796 | 2.848 | 612,800 | +0.01(+0.44%) |
Nov 20, 2006 | 2.781 | 2.839 | 2.768 | 2.835 | 1,420,000 | +0.04(+1.39%) |
Nov 17, 2006 | 2.836 | 2.836 | 2.764 | 2.796 | 1,117,600 | -0.01(-0.53%) |
Nov 16, 2006 | 2.819 | 2.837 | 2.790 | 2.811 | 732,000 | +0.00(+0.18%) |
Nov 15, 2006 | 2.784 | 2.831 | 2.776 | 2.806 | 1,418,400 | +0.03(+1.26%) |
Nov 14, 2006 | 2.670 | 2.776 | 2.658 | 2.771 | 1,549,600 | +0.11(+4.28%) |
Nov 13, 2006 | 2.676 | 2.689 | 2.656 | 2.658 | 640,000 | -0.02(-0.65%) |
Nov 10, 2006 | 2.650 | 2.686 | 2.632 | 2.675 | 1,133,600 | +0.03(+1.13%) |
Nov 09, 2006 | 2.688 | 2.688 | 2.623 | 2.645 | 1,963,200 | -0.03(-1.26%) |
Nov 08, 2006 | 2.641 | 2.691 | 2.625 | 2.679 | 1,427,200 | +0.04(+1.42%) |
Nov 07, 2006 | 2.679 | 2.686 | 2.627 | 2.641 | 1,364,000 | -0.04(-1.40%) |
Nov 06, 2006 | 2.584 | 2.699 | 2.560 | 2.679 | 2,091,200 | +0.11(+4.43%) |
Nov 03, 2006 | 2.611 | 2.681 | 2.531 | 2.565 | 2,417,600 | -0.00(-0.15%) |
Nov 02, 2006 | 2.619 | 2.658 | 2.567 | 2.569 | 4,117,600 | -0.04(-1.67%) |
Nov 01, 2006 | 2.756 | 2.809 | 2.611 | 2.612 | 21,053,600 | -0.69(-20.89%) |
Oct 31, 2006 | 3.226 | 3.311 | 3.226 | 3.303 | 1,967,200 | +0.08(+2.36%) |
Oct 30, 2006 | 3.144 | 3.231 | 3.144 | 3.226 | 1,011,200 | +0.07(+2.30%) |
Oct 27, 2006 | 3.189 | 3.189 | 3.139 | 3.154 | 3,466,400 | -0.04(-1.10%) |
Oct 26, 2006 | 3.163 | 3.190 | 3.125 | 3.189 | 2,600,800 | +0.03(+0.87%) |
Oct 25, 2006 | 3.163 | 3.200 | 3.143 | 3.161 | 704,000 | +0.01(+0.24%) |
Oct 24, 2006 | 3.139 | 3.174 | 3.132 | 3.154 | 796,800 | +0.01(+0.28%) |
Oct 23, 2006 | 3.184 | 3.190 | 3.138 | 3.145 | 879,200 | -0.03(-0.98%) |
Oct 20, 2006 | 3.228 | 3.228 | 3.163 | 3.176 | 1,089,600 | -0.04(-1.32%) |
Oct 19, 2006 | 3.169 | 3.224 | 3.156 | 3.219 | 1,416,800 | +0.02(+0.78%) |
Oct 18, 2006 | 3.235 | 3.274 | 3.180 | 3.194 | 802,400 | -0.04(-1.24%) |
Oct 17, 2006 | 3.235 | 3.250 | 3.220 | 3.234 | 828,800 | -0.01(-0.42%) |
Oct 16, 2006 | 3.200 | 3.263 | 3.200 | 3.248 | 712,800 | +0.04(+1.29%) |
Oct 13, 2006 | 3.240 | 3.250 | 3.199 | 3.206 | 729,600 | -0.03(-0.97%) |
Oct 12, 2006 | 3.159 | 3.245 | 3.156 | 3.237 | 655,200 | +0.09(+2.82%) |
Oct 11, 2006 | 3.166 | 3.217 | 3.125 | 3.149 | 580,800 | -0.02(-0.51%) |
Oct 10, 2006 | 3.161 | 3.176 | 3.115 | 3.165 | 1,630,400 | +0.00(+0.12%) |
Oct 09, 2006 | 3.138 | 3.171 | 3.049 | 3.161 | 468,000 | +0.03(+1.08%) |
Oct 06, 2006 | 3.125 | 3.152 | 3.092 | 3.127 | 426,400 | -0.01(-0.20%) |
Oct 05, 2006 | 3.094 | 3.154 | 3.090 | 3.134 | 619,200 | +0.04(+1.29%) |
Oct 04, 2006 | 3.018 | 3.094 | 3.018 | 3.094 | 1,141,600 | +0.06(+2.10%) |
Oct 03, 2006 | 2.978 | 3.054 | 2.970 | 3.030 | 1,219,200 | +0.04(+1.34%) |