Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.980 | 3.994 | 3.954 | 3.969 | 467,552 | -0.03(-0.74%) |
Dec 28, 2006 | 3.997 | 4.020 | 3.997 | 3.999 | 540,974 | -0.01(-0.34%) |
Dec 27, 2006 | 3.997 | 4.020 | 3.970 | 4.013 | 592,664 | +0.03(+0.68%) |
Dec 26, 2006 | 3.991 | 4.022 | 3.966 | 3.986 | 362,412 | -0.02(-0.51%) |
Dec 22, 2006 | 4.057 | 4.057 | 4.003 | 4.006 | 391,193 | -0.04(-1.01%) |
Dec 21, 2006 | 4.090 | 4.110 | 4.033 | 4.047 | 583,853 | -0.04(-1.04%) |
Dec 20, 2006 | 3.992 | 4.100 | 3.992 | 4.089 | 617,334 | +0.04(+1.05%) |
Dec 19, 2006 | 4.073 | 4.079 | 4.028 | 4.047 | 1,081,949 | -0.07(-1.68%) |
Dec 18, 2006 | 4.123 | 4.160 | 4.092 | 4.116 | 991,493 | -0.03(-0.66%) |
Dec 15, 2006 | 4.214 | 4.256 | 4.129 | 4.143 | 888,115 | -0.09(-2.17%) |
Dec 14, 2006 | 4.226 | 4.266 | 4.203 | 4.235 | 765,940 | +0.03(+0.67%) |
Dec 13, 2006 | 4.223 | 4.288 | 4.202 | 4.207 | 529,814 | -0.03(-0.62%) |
Dec 12, 2006 | 4.256 | 4.262 | 4.214 | 4.233 | 1,029,673 | -0.02(-0.56%) |
Dec 11, 2006 | 4.321 | 4.321 | 4.226 | 4.257 | 907,498 | -0.07(-1.61%) |
Dec 08, 2006 | 4.429 | 4.429 | 4.295 | 4.327 | 967,411 | -0.04(-0.82%) |
Dec 07, 2006 | 4.375 | 4.420 | 4.006 | 4.363 | 4,747,774 | -0.19(-4.12%) |
Dec 06, 2006 | 4.592 | 4.592 | 4.534 | 4.550 | 617,334 | -0.07(-1.51%) |
Dec 05, 2006 | 4.604 | 4.646 | 4.596 | 4.620 | 475,188 | +0.01(+0.20%) |
Dec 04, 2006 | 4.602 | 4.610 | 4.544 | 4.610 | 1,328,061 | -0.00(-0.06%) |
Dec 01, 2006 | 4.575 | 4.695 | 4.536 | 4.613 | 1,145,974 | -0.08(-1.74%) |
Nov 30, 2006 | 4.657 | 4.701 | 4.615 | 4.695 | 552,135 | +0.05(+0.97%) |
Nov 29, 2006 | 4.588 | 4.652 | 4.581 | 4.649 | 580,916 | +0.04(+0.89%) |
Nov 28, 2006 | 4.554 | 4.615 | 4.530 | 4.609 | 431,135 | +0.04(+0.93%) |
Nov 27, 2006 | 4.618 | 4.620 | 4.545 | 4.566 | 1,083,124 | -0.11(-2.40%) |
Nov 24, 2006 | 4.682 | 4.716 | 4.672 | 4.678 | 173,863 | -0.02(-0.52%) |
Nov 22, 2006 | 4.629 | 4.749 | 4.621 | 4.703 | 1,117,192 | +0.09(+1.84%) |
Nov 21, 2006 | 4.598 | 4.633 | 4.581 | 4.618 | 1,035,546 | +0.02(+0.44%) |
Nov 20, 2006 | 4.618 | 4.618 | 4.591 | 4.598 | 1,086,061 | -0.01(-0.30%) |
Nov 17, 2006 | 4.598 | 4.666 | 4.573 | 4.611 | 854,047 | +0.01(+0.31%) |
Nov 16, 2006 | 4.597 | 4.621 | 4.574 | 4.597 | 832,901 | +0.03(+0.58%) |
Nov 15, 2006 | 4.473 | 4.621 | 4.461 | 4.570 | 1,297,517 | +0.11(+2.54%) |
Nov 14, 2006 | 4.393 | 4.464 | 4.364 | 4.457 | 886,940 | +0.09(+1.95%) |
Nov 13, 2006 | 4.337 | 4.383 | 4.332 | 4.372 | 476,363 | +0.01(+0.31%) |
Nov 10, 2006 | 4.323 | 4.367 | 4.323 | 4.358 | 243,761 | +0.02(+0.39%) |
Nov 09, 2006 | 4.352 | 4.387 | 4.291 | 4.341 | 422,324 | -0.01(-0.23%) |
Nov 08, 2006 | 4.282 | 4.372 | 4.272 | 4.352 | 540,387 | +0.05(+1.23%) |
Nov 07, 2006 | 4.242 | 4.303 | 4.233 | 4.299 | 702,503 | +0.06(+1.49%) |
Nov 06, 2006 | 4.245 | 4.262 | 4.206 | 4.236 | 347,140 | -0.02(-0.58%) |
Nov 03, 2006 | 4.227 | 4.260 | 4.163 | 4.260 | 842,887 | +0.05(+1.19%) |
Nov 02, 2006 | 4.272 | 4.282 | 4.184 | 4.210 | 960,362 | -0.09(-2.10%) |
Nov 01, 2006 | 4.359 | 4.373 | 4.271 | 4.300 | 458,742 | -0.04(-1.00%) |
Oct 31, 2006 | 4.346 | 4.377 | 4.323 | 4.344 | 976,221 | -0.02(-0.45%) |
Oct 30, 2006 | 4.335 | 4.398 | 4.323 | 4.363 | 546,261 | +0.01(+0.16%) |
Oct 27, 2006 | 4.361 | 4.404 | 4.347 | 4.357 | 1,243,478 | -0.02(-0.39%) |
Oct 26, 2006 | 4.379 | 4.416 | 4.351 | 4.374 | 609,698 | +0.02(+0.37%) |
Oct 25, 2006 | 4.401 | 4.413 | 4.327 | 4.357 | 481,649 | -0.05(-1.08%) |
Oct 24, 2006 | 4.369 | 4.406 | 4.363 | 4.405 | 774,751 | +0.04(+0.82%) |
Oct 23, 2006 | 4.328 | 4.391 | 4.312 | 4.369 | 691,931 | +0.04(+0.96%) |
Oct 20, 2006 | 4.332 | 4.345 | 4.315 | 4.328 | 176,213 | -0.01(-0.31%) |
Oct 19, 2006 | 4.318 | 4.386 | 4.318 | 4.341 | 411,751 | +0.01(+0.20%) |
Oct 18, 2006 | 4.376 | 4.386 | 4.299 | 4.333 | 548,610 | -0.04(-0.97%) |
Oct 17, 2006 | 4.440 | 4.440 | 4.362 | 4.375 | 397,067 | -0.07(-1.53%) |
Oct 16, 2006 | 4.478 | 4.478 | 4.392 | 4.443 | 782,387 | -0.03(-0.57%) |
Oct 13, 2006 | 4.431 | 4.486 | 4.429 | 4.469 | 1,330,998 | +0.06(+1.43%) |
Oct 12, 2006 | 4.409 | 4.448 | 4.380 | 4.406 | 1,109,556 | +0.01(+0.19%) |
Oct 11, 2006 | 4.329 | 4.481 | 4.329 | 4.398 | 1,662,279 | +0.06(+1.43%) |
Oct 10, 2006 | 4.198 | 4.341 | 4.194 | 4.335 | 780,037 | +0.06(+1.47%) |
Oct 09, 2006 | 4.209 | 4.295 | 4.202 | 4.272 | 590,902 | +0.05(+1.27%) |
Oct 06, 2006 | 4.161 | 4.219 | 4.149 | 4.219 | 605,586 | +0.06(+1.41%) |
Oct 05, 2006 | 4.157 | 4.199 | 4.129 | 4.160 | 1,469,619 | -0.01(-0.16%) |
Oct 04, 2006 | 4.126 | 4.174 | 4.110 | 4.167 | 961,537 | +0.04(+0.99%) |
Oct 03, 2006 | 4.146 | 4.146 | 4.065 | 4.126 | 568,581 | -0.02(-0.53%) |