Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.520 | 3.680 | 3.420 | 3.450 | 609,320 | +0.00(+0.00%) |
Dec 28, 2006 | 3.440 | 3.510 | 3.390 | 3.450 | 777,951 | -0.02(-0.58%) |
Dec 27, 2006 | 3.390 | 3.480 | 3.370 | 3.470 | 433,073 | +0.11(+3.27%) |
Dec 26, 2006 | 3.470 | 3.500 | 3.310 | 3.360 | 514,509 | -0.04(-1.18%) |
Dec 22, 2006 | 3.470 | 3.479 | 3.300 | 3.400 | 711,867 | +0.18(+5.59%) |
Dec 21, 2006 | 3.450 | 3.450 | 3.180 | 3.220 | 660,749 | +0.08(+2.55%) |
Dec 20, 2006 | 3.180 | 3.200 | 3.100 | 3.140 | 654,148 | -0.02(-0.63%) |
Dec 19, 2006 | 3.190 | 3.210 | 3.140 | 3.160 | 578,223 | -0.05(-1.56%) |
Dec 18, 2006 | 3.150 | 3.220 | 3.050 | 3.210 | 908,299 | +0.00(+0.00%) |
Dec 15, 2006 | 3.180 | 3.280 | 3.150 | 3.210 | 352,767 | +0.05(+1.58%) |
Dec 14, 2006 | 3.130 | 3.210 | 3.100 | 3.160 | 338,567 | +0.03(+0.96%) |
Dec 13, 2006 | 3.020 | 3.230 | 3.000 | 3.130 | 761,151 | +0.18(+6.10%) |
Dec 12, 2006 | 3.540 | 3.620 | 2.950 | 2.950 | 1,396,939 | -0.17(-5.45%) |
Dec 11, 2006 | 3.290 | 3.320 | 3.070 | 3.120 | 369,859 | -0.14(-4.29%) |
Dec 08, 2006 | 3.260 | 3.400 | 3.250 | 3.260 | 171,118 | +0.00(+0.00%) |
Dec 07, 2006 | 3.260 | 3.409 | 3.250 | 3.260 | 325,325 | -0.02(-0.61%) |
Dec 06, 2006 | 3.200 | 3.320 | 3.140 | 3.280 | 369,158 | +0.16(+5.13%) |
Dec 05, 2006 | 3.090 | 3.290 | 2.960 | 3.120 | 1,139,846 | +0.17(+5.76%) |
Dec 04, 2006 | 3.620 | 3.790 | 2.740 | 2.950 | 2,356,336 | -0.68(-18.73%) |
Dec 01, 2006 | 3.410 | 3.640 | 3.340 | 3.630 | 669,963 | +0.25(+7.40%) |
Nov 30, 2006 | 3.460 | 3.570 | 3.350 | 3.380 | 421,300 | -0.10(-2.87%) |
Nov 29, 2006 | 3.160 | 3.490 | 3.160 | 3.480 | 467,533 | +0.32(+10.13%) |
Nov 28, 2006 | 3.370 | 3.370 | 3.100 | 3.160 | 386,969 | -0.20(-5.95%) |
Nov 27, 2006 | 3.590 | 3.590 | 3.320 | 3.360 | 308,779 | -0.17(-4.82%) |
Nov 24, 2006 | 3.450 | 3.540 | 3.350 | 3.530 | 182,827 | +0.07(+2.02%) |
Nov 22, 2006 | 3.750 | 3.750 | 3.450 | 3.460 | 254,060 | -0.16(-4.42%) |
Nov 21, 2006 | 3.740 | 3.740 | 3.510 | 3.620 | 416,212 | -0.10(-2.69%) |
Nov 20, 2006 | 3.760 | 3.760 | 3.670 | 3.720 | 221,813 | -0.02(-0.53%) |
Nov 17, 2006 | 3.870 | 3.890 | 3.720 | 3.740 | 447,233 | -0.12(-3.11%) |
Nov 16, 2006 | 3.950 | 3.970 | 3.860 | 3.860 | 453,510 | -0.09(-2.28%) |
Nov 15, 2006 | 3.980 | 4.000 | 3.900 | 3.950 | 272,036 | -0.05(-1.25%) |
Nov 14, 2006 | 3.910 | 4.060 | 3.810 | 4.000 | 314,076 | +0.10(+2.56%) |
Nov 13, 2006 | 3.900 | 3.950 | 3.850 | 3.900 | 241,727 | -0.03(-0.76%) |
Nov 10, 2006 | 3.980 | 3.980 | 3.820 | 3.930 | 156,227 | -0.02(-0.51%) |
Nov 09, 2006 | 4.160 | 4.170 | 3.800 | 3.950 | 623,494 | -0.11(-2.71%) |
Nov 08, 2006 | 4.010 | 4.140 | 3.990 | 4.060 | 222,439 | +0.01(+0.25%) |
Nov 07, 2006 | 4.250 | 4.300 | 4.030 | 4.050 | 116,934 | -0.21(-4.93%) |
Nov 06, 2006 | 4.240 | 4.360 | 4.140 | 4.260 | 178,283 | +0.00(+0.00%) |
Nov 03, 2006 | 4.030 | 4.290 | 4.030 | 4.260 | 208,505 | +0.25(+6.23%) |
Nov 02, 2006 | 4.040 | 4.160 | 3.960 | 4.010 | 172,652 | -0.01(-0.25%) |
Nov 01, 2006 | 4.360 | 4.360 | 4.000 | 4.020 | 170,301 | -0.32(-7.37%) |
Oct 31, 2006 | 4.440 | 4.500 | 4.210 | 4.340 | 135,526 | -0.06(-1.36%) |
Oct 30, 2006 | 4.240 | 4.440 | 4.210 | 4.400 | 98,682 | +0.11(+2.56%) |
Oct 27, 2006 | 4.390 | 4.490 | 4.270 | 4.290 | 89,461 | -0.13(-2.94%) |
Oct 26, 2006 | 4.320 | 4.430 | 4.280 | 4.420 | 109,904 | +0.14(+3.27%) |
Oct 25, 2006 | 4.440 | 4.490 | 4.250 | 4.280 | 121,012 | -0.13(-2.95%) |
Oct 24, 2006 | 4.540 | 4.580 | 4.360 | 4.410 | 92,652 | -0.17(-3.71%) |
Oct 23, 2006 | 4.550 | 4.600 | 4.440 | 4.580 | 67,173 | +0.00(+0.00%) |
Oct 20, 2006 | 4.730 | 4.740 | 4.510 | 4.580 | 79,376 | -0.13(-2.76%) |
Oct 19, 2006 | 4.720 | 4.820 | 4.630 | 4.710 | 115,450 | +0.00(+0.00%) |
Oct 18, 2006 | 4.350 | 4.760 | 4.340 | 4.710 | 268,607 | +0.41(+9.53%) |
Oct 17, 2006 | 4.410 | 4.410 | 4.230 | 4.300 | 117,550 | -0.11(-2.49%) |
Oct 16, 2006 | 4.360 | 4.440 | 4.310 | 4.410 | 83,810 | +0.02(+0.46%) |
Oct 13, 2006 | 4.490 | 4.490 | 4.350 | 4.390 | 104,512 | -0.07(-1.57%) |
Oct 12, 2006 | 4.350 | 4.490 | 4.350 | 4.460 | 149,112 | +0.13(+3.00%) |
Oct 11, 2006 | 4.310 | 4.460 | 4.250 | 4.330 | 137,202 | -0.01(-0.23%) |
Oct 10, 2006 | 4.370 | 4.420 | 4.270 | 4.340 | 115,426 | -0.01(-0.23%) |
Oct 09, 2006 | 4.210 | 4.350 | 4.210 | 4.350 | 73,454 | +0.11(+2.59%) |
Oct 06, 2006 | 4.200 | 4.300 | 4.190 | 4.240 | 148,181 | +0.00(+0.00%) |
Oct 05, 2006 | 4.220 | 4.290 | 4.170 | 4.240 | 114,761 | +0.04(+0.95%) |
Oct 04, 2006 | 3.950 | 4.260 | 3.910 | 4.200 | 252,958 | +0.23(+5.79%) |
Oct 03, 2006 | 3.810 | 4.040 | 3.810 | 3.970 | 362,868 | +0.13(+3.39%) |