Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.479 | 4.495 | 4.444 | 4.469 | 912,169 | +0.01(+0.28%) |
Nov 29, 2006 | 4.438 | 4.460 | 4.428 | 4.457 | 636,581 | +0.03(+0.64%) |
Nov 28, 2006 | 4.419 | 4.438 | 4.409 | 4.428 | 1,026,785 | +0.02(+0.36%) |
Nov 27, 2006 | 4.419 | 4.425 | 4.403 | 4.413 | 680,396 | -0.00(-0.07%) |
Nov 24, 2006 | 4.428 | 4.428 | 4.394 | 4.416 | 502,280 | +0.02(+0.50%) |
Nov 22, 2006 | 4.387 | 4.400 | 4.375 | 4.394 | 701,351 | +0.01(+0.29%) |
Nov 21, 2006 | 4.359 | 4.381 | 4.359 | 4.381 | 767,073 | +0.01(+0.29%) |
Nov 20, 2006 | 4.375 | 4.381 | 4.353 | 4.369 | 618,166 | +0.00(+0.00%) |
Nov 17, 2006 | 4.372 | 4.381 | 4.346 | 4.369 | 733,418 | -0.00(-0.07%) |
Nov 16, 2006 | 4.387 | 4.397 | 4.362 | 4.372 | 575,622 | -0.01(-0.29%) |
Nov 15, 2006 | 4.353 | 4.384 | 4.353 | 4.384 | 641,344 | +0.02(+0.36%) |
Nov 14, 2006 | 4.346 | 4.384 | 4.340 | 4.369 | 681,348 | +0.02(+0.51%) |
Nov 13, 2006 | 4.375 | 4.375 | 4.321 | 4.346 | 951,221 | -0.05(-1.08%) |
Nov 10, 2006 | 4.350 | 4.394 | 4.343 | 4.394 | 699,128 | +0.06(+1.38%) |
Nov 09, 2006 | 4.353 | 4.353 | 4.334 | 4.334 | 715,956 | -0.01(-0.15%) |
Nov 08, 2006 | 4.340 | 4.350 | 4.331 | 4.340 | 681,031 | +0.01(+0.15%) |
Nov 07, 2006 | 4.331 | 4.337 | 4.315 | 4.334 | 636,899 | +0.01(+0.22%) |
Nov 06, 2006 | 4.306 | 4.337 | 4.306 | 4.324 | 864,544 | +0.01(+0.29%) |
Nov 03, 2006 | 4.381 | 4.381 | 4.296 | 4.312 | 753,738 | -0.07(-1.65%) |
Nov 02, 2006 | 4.409 | 4.438 | 4.381 | 4.384 | 684,841 | -0.05(-1.14%) |
Nov 01, 2006 | 4.469 | 4.469 | 4.428 | 4.435 | 617,531 | -0.00(-0.07%) |
Oct 31, 2006 | 4.435 | 4.441 | 4.419 | 4.438 | 761,358 | +0.03(+0.64%) |
Oct 30, 2006 | 4.416 | 4.438 | 4.403 | 4.409 | 613,721 | -0.02(-0.43%) |
Oct 27, 2006 | 4.409 | 4.441 | 4.400 | 4.428 | 675,316 | +0.03(+0.64%) |
Oct 26, 2006 | 4.419 | 4.419 | 4.397 | 4.400 | 626,421 | -0.01(-0.21%) |
Oct 25, 2006 | 4.409 | 4.416 | 4.387 | 4.409 | 763,580 | +0.01(+0.14%) |
Oct 24, 2006 | 4.381 | 4.403 | 4.372 | 4.403 | 811,205 | +0.04(+0.87%) |
Oct 23, 2006 | 4.365 | 4.369 | 4.356 | 4.365 | 637,216 | +0.00(+0.07%) |
Oct 20, 2006 | 4.337 | 4.372 | 4.334 | 4.362 | 645,154 | +0.02(+0.36%) |
Oct 19, 2006 | 4.328 | 4.346 | 4.309 | 4.346 | 573,717 | +0.03(+0.58%) |
Oct 18, 2006 | 4.306 | 4.321 | 4.293 | 4.321 | 628,009 | +0.03(+0.59%) |
Oct 17, 2006 | 4.299 | 4.309 | 4.274 | 4.296 | 638,486 | -0.01(-0.22%) |
Oct 16, 2006 | 4.343 | 4.343 | 4.290 | 4.306 | 591,497 | +0.01(+0.29%) |
Oct 13, 2006 | 4.353 | 4.353 | 4.271 | 4.293 | 721,670 | -0.05(-1.16%) |
Oct 12, 2006 | 4.378 | 4.378 | 4.343 | 4.343 | 576,892 | -0.00(-0.07%) |
Oct 11, 2006 | 4.384 | 4.384 | 4.346 | 4.346 | 812,792 | -0.04(-0.93%) |
Oct 10, 2006 | 4.378 | 4.387 | 4.362 | 4.387 | 549,270 | +0.02(+0.36%) |
Oct 09, 2006 | 4.400 | 4.409 | 4.362 | 4.372 | 792,790 | -0.02(-0.36%) |
Oct 06, 2006 | 4.378 | 4.391 | 4.372 | 4.387 | 574,034 | +0.02(+0.36%) |
Oct 05, 2006 | 4.400 | 4.400 | 4.359 | 4.372 | 633,406 | +0.00(+0.00%) |
Oct 04, 2006 | 4.359 | 4.372 | 4.350 | 4.372 | 510,217 | +0.02(+0.51%) |
Oct 03, 2006 | 4.400 | 4.400 | 4.346 | 4.350 | 815,015 | -0.02(-0.43%) |
Oct 02, 2006 | 4.397 | 4.397 | 4.353 | 4.369 | 672,458 | +0.03(+0.80%) |
Sep 29, 2006 | 4.409 | 4.409 | 4.334 | 4.334 | 1,446,199 | -0.06(-1.36%) |
Sep 28, 2006 | 4.391 | 4.403 | 4.378 | 4.394 | 1,171,564 | +0.02(+0.43%) |
Sep 27, 2006 | 4.387 | 4.387 | 4.346 | 4.375 | 1,010,275 | +0.02(+0.43%) |
Sep 26, 2006 | 4.346 | 4.356 | 4.331 | 4.356 | 1,023,610 | +0.02(+0.36%) |
Sep 25, 2006 | 4.328 | 4.340 | 4.318 | 4.340 | 1,036,945 | +0.03(+0.66%) |
Sep 22, 2006 | 4.299 | 4.312 | 4.287 | 4.312 | 713,733 | +0.03(+0.59%) |
Sep 21, 2006 | 4.265 | 4.287 | 4.265 | 4.287 | 567,049 | +0.01(+0.29%) |
Sep 20, 2006 | 4.277 | 4.280 | 4.261 | 4.274 | 592,767 | +0.00(+0.07%) |
Sep 19, 2006 | 4.284 | 4.284 | 4.252 | 4.271 | 653,091 | +0.02(+0.44%) |
Sep 18, 2006 | 4.277 | 4.299 | 4.243 | 4.252 | 741,990 | -0.03(-0.59%) |
Sep 15, 2006 | 4.268 | 4.277 | 4.255 | 4.277 | 722,305 | +0.04(+0.97%) |
Sep 14, 2006 | 4.233 | 4.249 | 4.227 | 4.236 | 689,921 | +0.00(+0.07%) |
Sep 13, 2006 | 4.252 | 4.255 | 4.224 | 4.233 | 855,972 | -0.00(-0.07%) |
Sep 12, 2006 | 4.221 | 4.239 | 4.205 | 4.236 | 786,122 | +0.03(+0.75%) |
Sep 11, 2006 | 4.211 | 4.221 | 4.198 | 4.205 | 627,374 | +0.01(+0.23%) |
Sep 08, 2006 | 4.192 | 4.217 | 4.170 | 4.195 | 752,468 | +0.03(+0.68%) |
Sep 07, 2006 | 4.183 | 4.189 | 4.151 | 4.167 | 730,243 | -0.02(-0.38%) |
Sep 06, 2006 | 4.249 | 4.249 | 4.142 | 4.183 | 1,056,312 | -0.06(-1.41%) |
Sep 05, 2006 | 4.271 | 4.271 | 4.239 | 4.243 | 824,222 | -0.01(-0.30%) |