Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.229 | 3.291 | 3.226 | 3.227 | 2,406,086 | -0.00(-0.15%) |
Dec 28, 2006 | 3.215 | 3.250 | 3.200 | 3.232 | 781,123 | +0.02(+0.54%) |
Dec 27, 2006 | 3.232 | 3.245 | 3.181 | 3.215 | 1,018,322 | -0.00(-0.05%) |
Dec 26, 2006 | 3.196 | 3.245 | 3.189 | 3.216 | 1,837,845 | +0.02(+0.65%) |
Dec 22, 2006 | 3.207 | 3.210 | 3.188 | 3.196 | 9,628,291 | -0.02(-0.74%) |
Dec 21, 2006 | 3.224 | 3.234 | 3.197 | 3.220 | 1,006,944 | +0.00(+0.10%) |
Dec 20, 2006 | 3.200 | 3.259 | 3.200 | 3.216 | 1,715,208 | +0.01(+0.40%) |
Dec 19, 2006 | 3.196 | 3.220 | 3.150 | 3.204 | 1,310,110 | -0.02(-0.74%) |
Dec 18, 2006 | 3.269 | 3.272 | 3.212 | 3.227 | 1,894,233 | -0.03(-0.98%) |
Dec 15, 2006 | 3.229 | 3.267 | 3.185 | 3.259 | 2,721,178 | +0.05(+1.44%) |
Dec 14, 2006 | 3.162 | 3.221 | 3.162 | 3.213 | 1,147,476 | +0.04(+1.20%) |
Dec 13, 2006 | 3.223 | 3.224 | 3.167 | 3.175 | 947,965 | -0.05(-1.43%) |
Dec 12, 2006 | 3.183 | 3.234 | 3.177 | 3.221 | 1,901,604 | +0.03(+1.00%) |
Dec 11, 2006 | 3.164 | 3.204 | 3.154 | 3.189 | 1,545,925 | +0.03(+1.06%) |
Dec 08, 2006 | 3.156 | 3.172 | 3.151 | 3.156 | 1,653,254 | +0.00(+0.00%) |
Dec 07, 2006 | 3.145 | 3.191 | 3.145 | 3.156 | 2,373,436 | -0.03(-0.80%) |
Dec 06, 2006 | 3.153 | 3.188 | 3.143 | 3.181 | 1,808,843 | +0.04(+1.27%) |
Dec 05, 2006 | 3.102 | 3.156 | 3.081 | 3.142 | 1,985,132 | +0.07(+2.17%) |
Dec 04, 2006 | 3.019 | 3.076 | 2.965 | 3.075 | 2,328,735 | +0.12(+4.09%) |
Dec 01, 2006 | 3.016 | 3.046 | 2.941 | 2.954 | 2,808,077 | -0.06(-1.85%) |
Nov 30, 2006 | 2.973 | 3.040 | 2.971 | 3.010 | 1,376,826 | +0.03(+0.91%) |
Nov 29, 2006 | 3.043 | 3.076 | 2.960 | 2.983 | 2,377,015 | -0.07(-2.24%) |
Nov 28, 2006 | 3.062 | 3.078 | 3.032 | 3.051 | 1,546,045 | -0.01(-0.26%) |
Nov 27, 2006 | 3.180 | 3.226 | 3.059 | 3.059 | 2,419,037 | -0.14(-4.52%) |
Nov 24, 2006 | 3.212 | 3.234 | 3.204 | 3.204 | 449,012 | -0.02(-0.49%) |
Nov 22, 2006 | 3.191 | 3.231 | 3.162 | 3.220 | 1,445,585 | +0.04(+1.35%) |
Nov 21, 2006 | 3.200 | 3.210 | 3.154 | 3.177 | 2,028,305 | -0.01(-0.40%) |
Nov 20, 2006 | 3.223 | 3.223 | 3.161 | 3.189 | 1,431,408 | -0.03(-0.84%) |
Nov 17, 2006 | 3.212 | 3.229 | 3.212 | 3.216 | 1,246,370 | -0.01(-0.41%) |
Nov 16, 2006 | 3.162 | 3.240 | 3.162 | 3.230 | 4,755,597 | +0.07(+2.23%) |
Nov 15, 2006 | 3.178 | 3.191 | 3.145 | 3.159 | 1,931,506 | -0.02(-0.70%) |
Nov 14, 2006 | 3.186 | 3.208 | 3.170 | 3.181 | 2,309,212 | +0.01(+0.20%) |
Nov 13, 2006 | 3.065 | 3.215 | 3.061 | 3.175 | 3,753,564 | +0.12(+4.01%) |
Nov 10, 2006 | 3.037 | 3.092 | 3.013 | 3.053 | 2,131,073 | +0.02(+0.58%) |
Nov 09, 2006 | 3.051 | 3.059 | 3.027 | 3.035 | 1,222,645 | -0.01(-0.31%) |
Nov 08, 2006 | 2.997 | 3.075 | 2.986 | 3.045 | 4,774,844 | +0.02(+0.79%) |
Nov 07, 2006 | 2.875 | 3.059 | 2.840 | 3.021 | 5,772,020 | +0.14(+4.80%) |
Nov 06, 2006 | 2.800 | 2.886 | 2.800 | 2.882 | 1,301,223 | +0.05(+1.63%) |
Nov 03, 2006 | 2.836 | 2.857 | 2.774 | 2.836 | 2,425,132 | +0.04(+1.36%) |
Nov 02, 2006 | 2.806 | 2.828 | 2.768 | 2.798 | 2,319,797 | -0.03(-0.93%) |
Nov 01, 2006 | 2.840 | 2.906 | 2.817 | 2.824 | 3,367,814 | -0.05(-1.74%) |
Oct 31, 2006 | 2.855 | 2.890 | 2.843 | 2.875 | 2,215,840 | +0.03(+1.23%) |
Oct 30, 2006 | 2.833 | 2.860 | 2.795 | 2.840 | 1,588,035 | -0.00(-0.11%) |
Oct 27, 2006 | 2.870 | 2.898 | 2.828 | 2.843 | 1,632,416 | -0.03(-1.00%) |
Oct 26, 2006 | 2.867 | 2.876 | 2.841 | 2.871 | 1,138,482 | +0.01(+0.44%) |
Oct 25, 2006 | 2.833 | 2.876 | 2.832 | 2.859 | 1,600,766 | +0.02(+0.62%) |
Oct 24, 2006 | 2.876 | 2.890 | 2.822 | 2.841 | 1,751,267 | -0.03(-0.89%) |
Oct 23, 2006 | 2.884 | 2.894 | 2.855 | 2.867 | 2,487,054 | +0.00(+0.11%) |
Oct 20, 2006 | 2.870 | 2.894 | 2.859 | 2.863 | 1,806,170 | -0.01(-0.22%) |
Oct 19, 2006 | 2.909 | 2.932 | 2.819 | 2.870 | 3,050,251 | -0.06(-2.01%) |
Oct 18, 2006 | 2.933 | 2.943 | 2.902 | 2.929 | 2,039,564 | -0.00(-0.11%) |
Oct 17, 2006 | 2.978 | 2.983 | 2.854 | 2.932 | 2,957,836 | -0.05(-1.71%) |
Oct 16, 2006 | 3.013 | 3.030 | 2.979 | 2.983 | 934,612 | -0.01(-0.48%) |
Oct 13, 2006 | 2.989 | 3.043 | 2.975 | 2.997 | 2,126,891 | +0.01(+0.48%) |
Oct 12, 2006 | 2.949 | 2.994 | 2.935 | 2.983 | 1,641,681 | +0.04(+1.24%) |
Oct 11, 2006 | 2.957 | 3.078 | 2.889 | 2.946 | 9,420,308 | +0.04(+1.26%) |
Oct 10, 2006 | 2.905 | 2.941 | 2.898 | 2.909 | 1,225,419 | -0.04(-1.24%) |
Oct 09, 2006 | 2.871 | 2.957 | 2.867 | 2.946 | 1,298,543 | +0.05(+1.59%) |
Oct 06, 2006 | 2.862 | 2.902 | 2.859 | 2.900 | 1,630,831 | +0.04(+1.28%) |
Oct 05, 2006 | 2.876 | 2.886 | 2.862 | 2.863 | 1,745,116 | -0.00(-0.06%) |
Oct 04, 2006 | 2.862 | 2.873 | 2.852 | 2.865 | 4,527,550 | +0.01(+0.22%) |
Oct 03, 2006 | 2.862 | 2.875 | 2.852 | 2.859 | 1,640,272 | -0.00(-0.11%) |