Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.987 | 4.036 | 3.935 | 4.036 | 22,089,734 | +0.05(+1.23%) |
Dec 28, 2006 | 3.984 | 3.995 | 3.936 | 3.987 | 13,227,302 | +0.00(+0.07%) |
Dec 27, 2006 | 3.899 | 3.990 | 3.884 | 3.984 | 23,832,620 | +0.09(+2.43%) |
Dec 26, 2006 | 3.876 | 3.899 | 3.849 | 3.890 | 12,255,063 | +0.04(+1.15%) |
Dec 22, 2006 | 3.869 | 3.870 | 3.821 | 3.846 | 12,511,520 | -0.00(-0.09%) |
Dec 21, 2006 | 3.844 | 3.855 | 3.796 | 3.849 | 17,779,730 | -0.00(-0.08%) |
Dec 20, 2006 | 3.840 | 3.876 | 3.803 | 3.852 | 25,065,144 | +0.04(+1.09%) |
Dec 19, 2006 | 3.735 | 3.815 | 3.695 | 3.811 | 34,656,120 | +0.05(+1.21%) |
Dec 18, 2006 | 3.880 | 3.889 | 3.765 | 3.765 | 37,408,244 | -0.06(-1.60%) |
Dec 15, 2006 | 3.873 | 3.873 | 3.808 | 3.826 | 15,499,688 | +0.01(+0.23%) |
Dec 14, 2006 | 3.827 | 3.844 | 3.798 | 3.818 | 25,877,896 | +0.03(+0.86%) |
Dec 13, 2006 | 3.786 | 3.802 | 3.748 | 3.785 | 25,928,932 | -0.01(-0.20%) |
Dec 12, 2006 | 3.859 | 3.860 | 3.777 | 3.793 | 26,749,338 | -0.06(-1.44%) |
Dec 11, 2006 | 3.841 | 3.872 | 3.827 | 3.848 | 16,450,237 | -0.00(-0.03%) |
Dec 08, 2006 | 3.848 | 3.895 | 3.830 | 3.849 | 25,902,138 | +0.03(+0.90%) |
Dec 07, 2006 | 3.819 | 3.840 | 3.787 | 3.815 | 23,387,330 | +0.04(+1.10%) |
Dec 06, 2006 | 3.802 | 3.850 | 3.770 | 3.773 | 24,520,332 | -0.04(-0.96%) |
Dec 05, 2006 | 3.784 | 3.830 | 3.762 | 3.809 | 32,844,334 | +0.06(+1.71%) |
Dec 04, 2006 | 3.648 | 3.746 | 3.646 | 3.746 | 23,831,344 | +0.07(+1.79%) |
Dec 01, 2006 | 3.617 | 3.683 | 3.603 | 3.680 | 28,016,312 | -0.01(-0.27%) |
Nov 30, 2006 | 3.664 | 3.719 | 3.660 | 3.690 | 28,647,884 | +0.01(+0.22%) |
Nov 29, 2006 | 3.578 | 3.690 | 3.576 | 3.681 | 45,870,044 | +0.13(+3.68%) |
Nov 28, 2006 | 3.495 | 3.560 | 3.489 | 3.551 | 24,817,618 | +0.06(+1.72%) |
Nov 27, 2006 | 3.558 | 3.569 | 3.460 | 3.491 | 25,131,492 | -0.06(-1.57%) |
Nov 24, 2006 | 3.544 | 3.581 | 3.536 | 3.546 | 8,283,172 | -0.03(-0.75%) |
Nov 22, 2006 | 3.570 | 3.597 | 3.507 | 3.573 | 20,936,316 | -0.00(-0.01%) |
Nov 21, 2006 | 3.498 | 3.581 | 3.490 | 3.574 | 25,626,542 | +0.09(+2.73%) |
Nov 20, 2006 | 3.489 | 3.501 | 3.452 | 3.479 | 16,212,919 | -0.02(-0.59%) |
Nov 17, 2006 | 3.447 | 3.506 | 3.418 | 3.499 | 34,666,324 | +0.00(+0.07%) |
Nov 16, 2006 | 3.602 | 3.604 | 3.487 | 3.497 | 32,857,092 | -0.09(-2.46%) |
Nov 15, 2006 | 3.562 | 3.620 | 3.536 | 3.585 | 26,270,874 | +0.02(+0.67%) |
Nov 14, 2006 | 3.574 | 3.583 | 3.527 | 3.561 | 26,596,230 | +0.06(+1.61%) |
Nov 13, 2006 | 3.563 | 3.566 | 3.494 | 3.505 | 39,947,296 | -0.13(-3.70%) |
Nov 10, 2006 | 3.641 | 3.665 | 3.599 | 3.640 | 24,936,278 | +0.02(+0.66%) |
Nov 09, 2006 | 3.643 | 3.680 | 3.582 | 3.616 | 28,530,500 | +0.01(+0.34%) |
Nov 08, 2006 | 3.470 | 3.620 | 3.470 | 3.604 | 30,237,660 | +0.07(+2.05%) |
Nov 07, 2006 | 3.556 | 3.566 | 3.507 | 3.531 | 26,312,978 | -0.01(-0.27%) |
Nov 06, 2006 | 3.509 | 3.571 | 3.481 | 3.541 | 28,741,024 | +0.06(+1.59%) |
Nov 03, 2006 | 3.452 | 3.507 | 3.430 | 3.485 | 25,371,362 | +0.08(+2.25%) |
Nov 02, 2006 | 3.420 | 3.433 | 3.359 | 3.409 | 18,977,804 | -0.01(-0.31%) |
Nov 01, 2006 | 3.439 | 3.471 | 3.400 | 3.419 | 31,024,894 | -0.06(-1.70%) |
Oct 31, 2006 | 3.440 | 3.494 | 3.398 | 3.478 | 29,726,024 | +0.06(+1.88%) |
Oct 30, 2006 | 3.460 | 3.465 | 3.398 | 3.414 | 22,517,162 | -0.07(-2.12%) |
Oct 27, 2006 | 3.494 | 3.557 | 3.482 | 3.488 | 20,741,104 | -0.03(-0.96%) |
Oct 26, 2006 | 3.552 | 3.582 | 3.491 | 3.522 | 32,874,956 | -0.01(-0.27%) |
Oct 25, 2006 | 3.437 | 3.541 | 3.410 | 3.531 | 56,084,936 | +0.12(+3.62%) |
Oct 24, 2006 | 3.331 | 3.419 | 3.325 | 3.408 | 38,980,160 | +0.08(+2.45%) |
Oct 23, 2006 | 3.285 | 3.343 | 3.262 | 3.326 | 36,820,052 | -0.03(-0.86%) |
Oct 20, 2006 | 3.370 | 3.386 | 3.322 | 3.355 | 20,565,028 | -0.03(-0.88%) |
Oct 19, 2006 | 3.289 | 3.394 | 3.289 | 3.385 | 28,170,696 | +0.06(+1.89%) |
Oct 18, 2006 | 3.389 | 3.394 | 3.311 | 3.322 | 32,035,410 | -0.02(-0.46%) |
Oct 17, 2006 | 3.388 | 3.398 | 3.325 | 3.338 | 31,341,318 | -0.08(-2.45%) |
Oct 16, 2006 | 3.351 | 3.438 | 3.351 | 3.421 | 31,998,410 | +0.05(+1.50%) |
Oct 13, 2006 | 3.330 | 3.386 | 3.324 | 3.371 | 42,815,528 | +0.05(+1.64%) |
Oct 12, 2006 | 3.262 | 3.326 | 3.257 | 3.316 | 31,826,162 | +0.07(+2.21%) |
Oct 11, 2006 | 3.233 | 3.260 | 3.202 | 3.245 | 31,065,722 | -0.00(-0.06%) |
Oct 10, 2006 | 3.230 | 3.275 | 3.222 | 3.247 | 28,044,380 | +0.03(+0.98%) |
Oct 09, 2006 | 3.221 | 3.297 | 3.206 | 3.215 | 40,475,520 | +0.02(+0.69%) |
Oct 06, 2006 | 3.154 | 3.195 | 3.122 | 3.193 | 37,389,104 | +0.01(+0.30%) |
Oct 05, 2006 | 3.229 | 3.245 | 3.137 | 3.184 | 49,954,212 | +0.02(+0.54%) |
Oct 04, 2006 | 3.085 | 3.168 | 3.027 | 3.167 | 72,103,912 | +0.09(+2.93%) |
Oct 03, 2006 | 3.200 | 3.209 | 3.058 | 3.077 | 60,581,220 | -0.17(-5.19%) |