Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,093,740 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,326,604 | -0.03(-0.72%) |
Dec 27, 2006 | 3.790 | 3.837 | 3.790 | 3.823 | 28,883,070 | +0.05(+1.32%) |
Dec 26, 2006 | 3.795 | 3.828 | 3.758 | 3.773 | 24,875,480 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,352,688 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,108,520 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.897 | 3.900 | 33,631,728 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.945 | 59,478,120 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.889 | 75,038,344 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,335,808 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,985,912 | +0.07(+1.77%) |
Dec 13, 2006 | 3.678 | 3.720 | 3.678 | 3.691 | 53,627,920 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,671,832 | -0.04(-1.02%) |
Dec 11, 2006 | 3.625 | 3.730 | 3.616 | 3.686 | 56,208,916 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.624 | 61,576,972 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.636 | 53,079,012 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,139,924 | -0.01(-0.14%) |
Dec 05, 2006 | 3.730 | 3.752 | 3.689 | 3.731 | 72,314,496 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,808,864 | +0.15(+4.05%) |
Dec 01, 2006 | 3.728 | 3.734 | 3.590 | 3.622 | 85,574,048 | -0.15(-3.92%) |
Nov 30, 2006 | 3.720 | 3.801 | 3.675 | 3.770 | 63,622,568 | +0.05(+1.34%) |
Nov 29, 2006 | 3.700 | 3.765 | 3.686 | 3.720 | 63,203,432 | +0.05(+1.47%) |
Nov 28, 2006 | 3.587 | 3.699 | 3.531 | 3.666 | 52,430,760 | +0.07(+1.87%) |
Nov 27, 2006 | 3.747 | 3.797 | 3.574 | 3.599 | 63,803,348 | -0.17(-4.52%) |
Nov 24, 2006 | 3.723 | 3.777 | 3.690 | 3.769 | 15,739,040 | +0.03(+0.74%) |
Nov 22, 2006 | 3.692 | 3.746 | 3.672 | 3.742 | 26,190,368 | +0.06(+1.72%) |
Nov 21, 2006 | 3.748 | 3.754 | 3.653 | 3.679 | 42,245,772 | -0.06(-1.55%) |
Nov 20, 2006 | 3.656 | 3.757 | 3.629 | 3.737 | 66,347,476 | +0.03(+0.94%) |
Nov 17, 2006 | 3.666 | 3.712 | 3.644 | 3.702 | 39,419,196 | +0.01(+0.28%) |
Nov 16, 2006 | 3.660 | 3.705 | 3.629 | 3.692 | 49,838,372 | +0.05(+1.29%) |
Nov 15, 2006 | 3.695 | 3.746 | 3.625 | 3.645 | 53,621,356 | -0.06(-1.65%) |
Nov 14, 2006 | 3.656 | 3.713 | 3.578 | 3.706 | 68,516,800 | +0.04(+1.00%) |
Nov 13, 2006 | 3.517 | 3.680 | 3.516 | 3.669 | 92,907,824 | +0.16(+4.53%) |
Nov 10, 2006 | 3.566 | 3.584 | 3.422 | 3.510 | 143,600,272 | -0.09(-2.41%) |
Nov 09, 2006 | 3.599 | 3.690 | 3.566 | 3.597 | 132,018,064 | +0.07(+1.99%) |
Nov 08, 2006 | 3.451 | 3.569 | 3.443 | 3.527 | 70,703,696 | +0.05(+1.47%) |
Nov 07, 2006 | 3.449 | 3.512 | 3.430 | 3.476 | 60,310,840 | +0.05(+1.52%) |
Nov 06, 2006 | 3.332 | 3.470 | 3.290 | 3.424 | 80,624,416 | +0.10(+3.04%) |
Nov 03, 2006 | 3.294 | 3.327 | 3.241 | 3.323 | 59,745,324 | +0.07(+2.00%) |
Nov 02, 2006 | 3.295 | 3.367 | 3.213 | 3.258 | 94,070,184 | -0.02(-0.68%) |
Nov 01, 2006 | 3.507 | 3.540 | 3.231 | 3.280 | 128,256,280 | -0.27(-7.71%) |
Oct 31, 2006 | 3.414 | 3.554 | 3.396 | 3.554 | 108,599,976 | +0.21(+6.41%) |
Oct 30, 2006 | 3.323 | 3.399 | 3.287 | 3.340 | 52,280,684 | +0.04(+1.20%) |
Oct 27, 2006 | 3.449 | 3.526 | 3.262 | 3.300 | 61,795,240 | -0.15(-4.31%) |
Oct 26, 2006 | 3.351 | 3.460 | 3.351 | 3.449 | 39,984,516 | +0.11(+3.17%) |
Oct 25, 2006 | 3.344 | 3.394 | 3.288 | 3.343 | 42,452,904 | +0.03(+0.92%) |
Oct 24, 2006 | 3.225 | 3.349 | 3.216 | 3.313 | 56,607,688 | +0.09(+2.91%) |
Oct 23, 2006 | 3.233 | 3.312 | 3.211 | 3.219 | 30,824,972 | -0.02(-0.66%) |
Oct 20, 2006 | 3.303 | 3.305 | 3.193 | 3.240 | 39,187,972 | -0.04(-1.15%) |
Oct 19, 2006 | 3.205 | 3.302 | 3.179 | 3.278 | 51,641,692 | +0.06(+1.90%) |
Oct 18, 2006 | 3.354 | 3.389 | 3.193 | 3.217 | 89,688,624 | -0.09(-2.65%) |
Oct 17, 2006 | 3.380 | 3.403 | 3.272 | 3.304 | 57,414,300 | -0.13(-3.83%) |
Oct 16, 2006 | 3.453 | 3.509 | 3.375 | 3.436 | 52,213,252 | -0.01(-0.18%) |
Oct 13, 2006 | 3.299 | 3.461 | 3.245 | 3.442 | 63,683,076 | +0.13(+3.97%) |
Oct 12, 2006 | 3.316 | 3.379 | 3.263 | 3.311 | 45,209,268 | +0.01(+0.40%) |
Oct 11, 2006 | 3.262 | 3.355 | 3.212 | 3.297 | 52,537,208 | +0.02(+0.56%) |
Oct 10, 2006 | 3.338 | 3.351 | 3.241 | 3.279 | 68,093,224 | -0.08(-2.28%) |
Oct 09, 2006 | 3.145 | 3.397 | 3.136 | 3.355 | 101,631,256 | +0.20(+6.43%) |
Oct 06, 2006 | 3.083 | 3.185 | 3.074 | 3.153 | 64,709,308 | +0.07(+2.42%) |
Oct 05, 2006 | 3.156 | 3.187 | 3.070 | 3.078 | 72,265,648 | -0.09(-2.83%) |
Oct 04, 2006 | 2.889 | 3.169 | 2.880 | 3.168 | 159,205,792 | +0.28(+9.82%) |
Oct 03, 2006 | 2.885 | 2.907 | 2.820 | 2.885 | 98,948,064 | -0.06(-1.87%) |