Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.001 | 4.001 | 3.961 | 3.961 | 3,881 | -0.06(-1.39%) |
Dec 28, 2006 | 3.976 | 4.016 | 3.976 | 4.016 | 4,204 | +0.01(+0.31%) |
Dec 27, 2006 | 4.007 | 4.016 | 4.004 | 4.004 | 12,937 | +0.00(+0.00%) |
Dec 26, 2006 | 3.982 | 4.004 | 3.982 | 4.004 | 3,557 | +0.02(+0.39%) |
Dec 22, 2006 | 3.958 | 3.989 | 3.958 | 3.989 | 1,617 | +0.02(+0.47%) |
Dec 21, 2006 | 3.958 | 3.970 | 3.948 | 3.970 | 9,702 | +0.03(+0.78%) |
Dec 20, 2006 | 3.896 | 3.939 | 3.849 | 3.939 | 24,903 | +0.05(+1.19%) |
Dec 19, 2006 | 3.908 | 3.927 | 3.522 | 3.893 | 40,428 | -0.01(-0.16%) |
Dec 18, 2006 | 3.871 | 3.908 | 3.868 | 3.899 | 18,111 | +0.02(+0.48%) |
Dec 15, 2006 | 3.880 | 3.939 | 3.880 | 3.880 | 24,580 | -0.03(-0.88%) |
Dec 14, 2006 | 3.911 | 3.921 | 3.871 | 3.915 | 11,966 | -0.01(-0.22%) |
Dec 13, 2006 | 3.911 | 3.924 | 3.911 | 3.924 | 1,293 | -0.00(-0.08%) |
Dec 12, 2006 | 3.942 | 3.942 | 3.927 | 3.927 | 3,557 | -0.02(-0.47%) |
Dec 11, 2006 | 3.958 | 3.958 | 3.945 | 3.945 | 2,587 | -0.04(-1.09%) |
Dec 08, 2006 | 3.958 | 3.989 | 3.942 | 3.989 | 10,996 | +0.02(+0.39%) |
Dec 07, 2006 | 3.955 | 3.973 | 3.945 | 3.973 | 8,732 | -0.02(-0.54%) |
Dec 06, 2006 | 4.019 | 4.019 | 3.992 | 3.995 | 8,732 | -0.06(-1.45%) |
Dec 05, 2006 | 4.109 | 4.109 | 4.053 | 4.053 | 13,583 | -0.04(-1.06%) |
Dec 04, 2006 | 4.097 | 4.097 | 4.084 | 4.097 | 9,702 | -0.02(-0.60%) |
Dec 01, 2006 | 4.091 | 4.128 | 4.081 | 4.121 | 9,055 | +0.02(+0.60%) |
Nov 30, 2006 | 4.050 | 4.097 | 4.050 | 4.097 | 10,673 | +0.03(+0.76%) |
Nov 29, 2006 | 4.050 | 4.066 | 4.050 | 4.066 | 970 | +0.00(+0.08%) |
Nov 28, 2006 | 4.066 | 4.066 | 4.038 | 4.063 | 3,234 | +0.01(+0.15%) |
Nov 27, 2006 | 4.081 | 4.097 | 4.050 | 4.057 | 7,438 | -0.04(-1.06%) |
Nov 24, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.112 | 4.112 | 4.081 | 4.100 | 21,022 | -0.01(-0.30%) |
Nov 20, 2006 | 4.109 | 4.112 | 4.081 | 4.112 | 8,409 | +0.00(+0.07%) |
Nov 17, 2006 | 4.087 | 4.109 | 4.053 | 4.109 | 13,583 | +0.02(+0.38%) |
Nov 16, 2006 | 4.140 | 4.140 | 4.094 | 4.094 | 12,613 | -0.02(-0.60%) |
Nov 15, 2006 | 4.143 | 4.143 | 4.115 | 4.118 | 22,639 | -0.02(-0.60%) |
Nov 14, 2006 | 3.989 | 4.143 | 3.989 | 4.143 | 42,368 | +0.17(+4.36%) |
Nov 13, 2006 | 3.945 | 3.970 | 3.942 | 3.970 | 5,498 | +0.02(+0.63%) |
Nov 10, 2006 | 3.911 | 3.955 | 3.890 | 3.945 | 35,253 | -0.01(-0.31%) |
Nov 09, 2006 | 3.939 | 3.958 | 3.924 | 3.958 | 3,234 | +0.06(+1.51%) |
Nov 08, 2006 | 3.893 | 3.911 | 3.893 | 3.899 | 1,940 | +0.01(+0.32%) |
Nov 07, 2006 | 3.890 | 3.890 | 3.886 | 3.886 | 8,409 | +0.00(+0.08%) |
Nov 06, 2006 | 3.874 | 3.905 | 3.865 | 3.883 | 54,982 | +0.01(+0.16%) |
Nov 03, 2006 | 3.893 | 3.893 | 3.865 | 3.877 | 6,145 | -0.00(-0.00%) |
Nov 02, 2006 | 3.896 | 3.896 | 3.868 | 3.877 | 2,263 | -0.00(-0.08%) |
Nov 01, 2006 | 3.893 | 3.893 | 3.880 | 3.880 | 10,026 | -0.00(-0.00%) |
Oct 31, 2006 | 3.886 | 3.886 | 3.880 | 3.880 | 9,055 | -0.01(-0.16%) |
Oct 30, 2006 | 3.893 | 3.896 | 3.883 | 3.886 | 10,673 | +0.01(+0.16%) |
Oct 27, 2006 | 3.896 | 3.908 | 3.880 | 3.880 | 3,234 | +0.02(+0.40%) |
Oct 26, 2006 | 3.834 | 3.880 | 3.834 | 3.865 | 41,398 | +0.03(+0.89%) |
Oct 25, 2006 | 3.794 | 3.831 | 3.794 | 3.831 | 4,851 | +0.04(+1.14%) |
Oct 24, 2006 | 3.788 | 3.791 | 3.726 | 3.788 | 25,227 | -0.03(-0.81%) |
Oct 23, 2006 | 3.849 | 3.849 | 3.806 | 3.818 | 9,055 | -0.04(-1.04%) |
Oct 20, 2006 | 3.880 | 3.880 | 3.837 | 3.859 | 12,290 | -0.04(-1.11%) |
Oct 19, 2006 | 3.896 | 3.911 | 3.880 | 3.902 | 4,851 | -0.00(-0.08%) |
Oct 18, 2006 | 3.942 | 3.948 | 3.905 | 3.905 | 8,732 | -0.06(-1.48%) |
Oct 17, 2006 | 3.973 | 3.985 | 3.964 | 3.964 | 10,996 | -0.01(-0.23%) |
Oct 16, 2006 | 3.961 | 3.973 | 3.958 | 3.973 | 4,204 | +0.00(+0.00%) |
Oct 13, 2006 | 3.973 | 3.973 | 3.958 | 3.973 | 4,204 | -0.01(-0.31%) |
Oct 12, 2006 | 3.973 | 3.989 | 3.945 | 3.985 | 10,026 | -0.00(-0.08%) |
Oct 11, 2006 | 3.989 | 3.989 | 3.989 | 3.989 | 1,617 | +0.02(+0.47%) |
Oct 10, 2006 | 3.942 | 3.970 | 3.927 | 3.970 | 8,409 | +0.01(+0.31%) |
Oct 09, 2006 | 3.958 | 3.973 | 3.958 | 3.958 | 11,643 | -0.02(-0.39%) |
Oct 06, 2006 | 3.927 | 3.973 | 3.927 | 3.973 | 5,821 | +0.05(+1.34%) |
Oct 05, 2006 | 3.927 | 3.955 | 3.921 | 3.921 | 28,785 | -0.02(-0.63%) |
Oct 04, 2006 | 3.865 | 3.958 | 3.865 | 3.945 | 18,111 | +0.11(+2.82%) |
Oct 03, 2006 | 3.834 | 3.865 | 3.834 | 3.837 | 52,395 | +0.01(+0.16%) |