Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.992 | 3.992 | 3.952 | 3.952 | 3,890 | -0.06(-1.39%) |
Dec 28, 2006 | 3.967 | 4.007 | 3.967 | 4.007 | 4,214 | +0.01(+0.31%) |
Dec 27, 2006 | 3.998 | 4.007 | 3.995 | 3.995 | 12,967 | +0.00(+0.00%) |
Dec 26, 2006 | 3.973 | 3.995 | 3.973 | 3.995 | 3,565 | +0.02(+0.39%) |
Dec 22, 2006 | 3.948 | 3.979 | 3.948 | 3.979 | 1,620 | +0.02(+0.47%) |
Dec 21, 2006 | 3.948 | 3.961 | 3.939 | 3.961 | 9,725 | +0.03(+0.78%) |
Dec 20, 2006 | 3.887 | 3.930 | 3.841 | 3.930 | 24,961 | +0.05(+1.19%) |
Dec 19, 2006 | 3.899 | 3.918 | 3.514 | 3.884 | 40,522 | -0.01(-0.16%) |
Dec 18, 2006 | 3.862 | 3.899 | 3.859 | 3.890 | 18,153 | +0.02(+0.48%) |
Dec 15, 2006 | 3.871 | 3.930 | 3.871 | 3.871 | 24,637 | -0.03(-0.88%) |
Dec 14, 2006 | 3.902 | 3.911 | 3.862 | 3.906 | 11,994 | -0.01(-0.22%) |
Dec 13, 2006 | 3.902 | 3.915 | 3.902 | 3.915 | 1,296 | -0.00(-0.08%) |
Dec 12, 2006 | 3.933 | 3.933 | 3.918 | 3.918 | 3,565 | -0.02(-0.47%) |
Dec 11, 2006 | 3.948 | 3.948 | 3.936 | 3.936 | 2,593 | -0.04(-1.09%) |
Dec 08, 2006 | 3.948 | 3.979 | 3.933 | 3.979 | 11,021 | +0.02(+0.39%) |
Dec 07, 2006 | 3.945 | 3.964 | 3.936 | 3.964 | 8,752 | -0.02(-0.54%) |
Dec 06, 2006 | 4.010 | 4.010 | 3.982 | 3.985 | 8,752 | -0.06(-1.45%) |
Dec 05, 2006 | 4.100 | 4.100 | 4.044 | 4.044 | 13,615 | -0.04(-1.06%) |
Dec 04, 2006 | 4.087 | 4.087 | 4.075 | 4.087 | 9,725 | -0.02(-0.60%) |
Dec 01, 2006 | 4.081 | 4.118 | 4.072 | 4.112 | 9,076 | +0.02(+0.60%) |
Nov 30, 2006 | 4.041 | 4.087 | 4.041 | 4.087 | 10,697 | +0.03(+0.76%) |
Nov 29, 2006 | 4.041 | 4.056 | 4.041 | 4.056 | 972 | +0.00(+0.08%) |
Nov 28, 2006 | 4.056 | 4.056 | 4.029 | 4.053 | 3,241 | +0.01(+0.15%) |
Nov 27, 2006 | 4.072 | 4.087 | 4.041 | 4.047 | 7,456 | -0.04(-1.06%) |
Nov 24, 2006 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.103 | 4.103 | 4.072 | 4.090 | 21,071 | -0.01(-0.30%) |
Nov 20, 2006 | 4.100 | 4.103 | 4.072 | 4.103 | 8,428 | +0.00(+0.07%) |
Nov 17, 2006 | 4.078 | 4.100 | 4.044 | 4.100 | 13,615 | +0.02(+0.38%) |
Nov 16, 2006 | 4.130 | 4.130 | 4.084 | 4.084 | 12,642 | -0.02(-0.60%) |
Nov 15, 2006 | 4.134 | 4.134 | 4.106 | 4.109 | 22,692 | -0.02(-0.60%) |
Nov 14, 2006 | 3.979 | 4.134 | 3.979 | 4.134 | 42,467 | +0.17(+4.36%) |
Nov 13, 2006 | 3.936 | 3.961 | 3.933 | 3.961 | 5,510 | +0.02(+0.63%) |
Nov 10, 2006 | 3.902 | 3.945 | 3.881 | 3.936 | 35,335 | -0.01(-0.31%) |
Nov 09, 2006 | 3.930 | 3.948 | 3.915 | 3.948 | 3,241 | +0.06(+1.51%) |
Nov 08, 2006 | 3.884 | 3.902 | 3.884 | 3.890 | 1,945 | +0.01(+0.32%) |
Nov 07, 2006 | 3.881 | 3.881 | 3.878 | 3.878 | 8,428 | +0.00(+0.08%) |
Nov 06, 2006 | 3.865 | 3.896 | 3.856 | 3.874 | 55,109 | +0.01(+0.16%) |
Nov 03, 2006 | 3.884 | 3.884 | 3.856 | 3.868 | 6,159 | -0.00(-0.00%) |
Nov 02, 2006 | 3.887 | 3.887 | 3.859 | 3.868 | 2,269 | -0.00(-0.08%) |
Nov 01, 2006 | 3.884 | 3.884 | 3.871 | 3.871 | 10,049 | -0.00(-0.00%) |
Oct 31, 2006 | 3.878 | 3.878 | 3.871 | 3.871 | 9,076 | -0.01(-0.16%) |
Oct 30, 2006 | 3.884 | 3.887 | 3.874 | 3.878 | 10,697 | +0.01(+0.16%) |
Oct 27, 2006 | 3.887 | 3.899 | 3.871 | 3.871 | 3,241 | +0.02(+0.40%) |
Oct 26, 2006 | 3.825 | 3.871 | 3.825 | 3.856 | 41,494 | +0.03(+0.89%) |
Oct 25, 2006 | 3.785 | 3.822 | 3.785 | 3.822 | 4,862 | +0.04(+1.14%) |
Oct 24, 2006 | 3.779 | 3.782 | 3.717 | 3.779 | 25,285 | -0.03(-0.81%) |
Oct 23, 2006 | 3.841 | 3.841 | 3.797 | 3.810 | 9,076 | -0.04(-1.04%) |
Oct 20, 2006 | 3.871 | 3.871 | 3.828 | 3.850 | 12,318 | -0.04(-1.11%) |
Oct 19, 2006 | 3.887 | 3.902 | 3.871 | 3.893 | 4,862 | -0.00(-0.08%) |
Oct 18, 2006 | 3.933 | 3.939 | 3.896 | 3.896 | 8,752 | -0.06(-1.48%) |
Oct 17, 2006 | 3.964 | 3.976 | 3.955 | 3.955 | 11,021 | -0.01(-0.23%) |
Oct 16, 2006 | 3.952 | 3.964 | 3.948 | 3.964 | 4,214 | +0.00(+0.00%) |
Oct 13, 2006 | 3.964 | 3.964 | 3.948 | 3.964 | 4,214 | -0.01(-0.31%) |
Oct 12, 2006 | 3.964 | 3.979 | 3.936 | 3.976 | 10,049 | -0.00(-0.08%) |
Oct 11, 2006 | 3.979 | 3.979 | 3.979 | 3.979 | 1,620 | +0.02(+0.47%) |
Oct 10, 2006 | 3.933 | 3.961 | 3.918 | 3.961 | 8,428 | +0.01(+0.31%) |
Oct 09, 2006 | 3.948 | 3.964 | 3.948 | 3.948 | 11,670 | -0.02(-0.39%) |
Oct 06, 2006 | 3.918 | 3.964 | 3.918 | 3.964 | 5,835 | +0.05(+1.34%) |
Oct 05, 2006 | 3.918 | 3.945 | 3.911 | 3.911 | 28,851 | -0.02(-0.63%) |
Oct 04, 2006 | 3.856 | 3.948 | 3.856 | 3.936 | 18,153 | +0.11(+2.82%) |
Oct 03, 2006 | 3.825 | 3.856 | 3.825 | 3.828 | 52,516 | +0.01(+0.16%) |