Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.327 | 3.389 | 3.313 | 3.360 | 1,711,657 | +0.03(+0.83%) |
Nov 29, 2006 | 3.377 | 3.382 | 3.305 | 3.332 | 1,424,619 | -0.03(-0.90%) |
Nov 28, 2006 | 3.331 | 3.376 | 3.317 | 3.362 | 1,748,660 | +0.04(+1.29%) |
Nov 27, 2006 | 3.352 | 3.371 | 3.294 | 3.319 | 2,339,124 | -0.06(-1.72%) |
Nov 24, 2006 | 3.380 | 3.395 | 3.374 | 3.377 | 293,910 | -0.01(-0.33%) |
Nov 22, 2006 | 3.391 | 3.405 | 3.347 | 3.389 | 1,143,395 | -0.00(-0.07%) |
Nov 21, 2006 | 3.401 | 3.413 | 3.367 | 3.391 | 1,139,695 | -0.01(-0.30%) |
Nov 20, 2006 | 3.415 | 3.419 | 3.385 | 3.401 | 1,205,772 | -0.02(-0.48%) |
Nov 17, 2006 | 3.410 | 3.422 | 3.404 | 3.418 | 676,099 | +0.01(+0.22%) |
Nov 16, 2006 | 3.424 | 3.429 | 3.390 | 3.410 | 1,138,109 | -0.00(-0.07%) |
Nov 15, 2006 | 3.390 | 3.429 | 3.381 | 3.413 | 1,169,297 | +0.03(+0.74%) |
Nov 14, 2006 | 3.314 | 3.405 | 3.312 | 3.387 | 1,451,050 | +0.08(+2.32%) |
Nov 13, 2006 | 3.300 | 3.332 | 3.283 | 3.311 | 3,098,216 | +0.00(+0.00%) |
Nov 10, 2006 | 3.260 | 3.318 | 3.247 | 3.311 | 5,316,816 | +0.06(+1.90%) |
Nov 09, 2006 | 3.317 | 3.329 | 3.225 | 3.249 | 4,523,893 | -0.12(-3.52%) |
Nov 08, 2006 | 3.298 | 3.403 | 3.298 | 3.367 | 2,082,217 | +0.05(+1.52%) |
Nov 07, 2006 | 3.311 | 3.347 | 3.308 | 3.317 | 1,544,615 | -0.01(-0.42%) |
Nov 06, 2006 | 3.350 | 3.356 | 3.326 | 3.331 | 1,824,252 | -0.00(-0.04%) |
Nov 03, 2006 | 3.334 | 3.355 | 3.294 | 3.332 | 2,072,702 | +0.02(+0.46%) |
Nov 02, 2006 | 3.331 | 3.353 | 3.303 | 3.317 | 1,545,143 | -0.03(-1.02%) |
Nov 01, 2006 | 3.427 | 3.430 | 3.350 | 3.351 | 1,876,585 | -0.08(-2.21%) |
Oct 31, 2006 | 3.461 | 3.472 | 3.408 | 3.427 | 1,030,800 | -0.02(-0.55%) |
Oct 30, 2006 | 3.456 | 3.463 | 3.428 | 3.445 | 1,674,654 | -0.02(-0.44%) |
Oct 27, 2006 | 3.468 | 3.491 | 3.453 | 3.461 | 1,158,196 | -0.02(-0.51%) |
Oct 26, 2006 | 3.462 | 3.481 | 3.424 | 3.478 | 2,043,628 | +0.04(+1.21%) |
Oct 25, 2006 | 3.406 | 3.440 | 3.395 | 3.437 | 918,205 | +0.03(+0.89%) |
Oct 24, 2006 | 3.432 | 3.452 | 3.376 | 3.406 | 1,544,086 | -0.03(-0.73%) |
Oct 23, 2006 | 3.393 | 3.442 | 3.381 | 3.432 | 1,384,973 | +0.04(+1.15%) |
Oct 20, 2006 | 3.385 | 3.399 | 3.346 | 3.393 | 678,213 | +0.02(+0.52%) |
Oct 19, 2006 | 3.375 | 3.415 | 3.357 | 3.375 | 852,657 | +0.00(+0.00%) |
Oct 18, 2006 | 3.355 | 3.387 | 3.348 | 3.375 | 1,747,074 | +0.03(+0.91%) |
Oct 17, 2006 | 3.316 | 3.347 | 3.311 | 3.345 | 1,099,520 | -0.02(-0.45%) |
Oct 16, 2006 | 3.323 | 3.371 | 3.318 | 3.360 | 1,299,865 | +0.03(+0.87%) |
Oct 13, 2006 | 3.372 | 3.374 | 3.326 | 3.331 | 888,602 | -0.04(-1.09%) |
Oct 12, 2006 | 3.329 | 3.372 | 3.312 | 3.367 | 913,447 | +0.03(+0.98%) |
Oct 11, 2006 | 3.316 | 3.364 | 3.312 | 3.334 | 2,228,643 | +0.01(+0.34%) |
Oct 10, 2006 | 3.390 | 3.405 | 3.312 | 3.323 | 2,580,173 | -0.07(-2.19%) |
Oct 09, 2006 | 3.427 | 3.427 | 3.390 | 3.398 | 1,142,867 | -0.05(-1.32%) |
Oct 06, 2006 | 3.437 | 3.466 | 3.413 | 3.443 | 719,445 | -0.01(-0.33%) |
Oct 05, 2006 | 3.456 | 3.485 | 3.434 | 3.454 | 1,818,966 | +0.00(+0.11%) |
Oct 04, 2006 | 3.369 | 3.457 | 3.360 | 3.451 | 2,274,633 | +0.08(+2.36%) |
Oct 03, 2006 | 3.329 | 3.399 | 3.322 | 3.371 | 2,561,143 | +0.02(+0.68%) |
Oct 02, 2006 | 3.379 | 3.379 | 3.333 | 3.348 | 1,621,264 | -0.04(-1.23%) |
Sep 29, 2006 | 3.384 | 3.418 | 3.377 | 3.390 | 2,347,053 | +0.01(+0.37%) |
Sep 28, 2006 | 3.377 | 3.380 | 3.324 | 3.377 | 1,015,470 | +0.00(+0.07%) |
Sep 27, 2006 | 3.360 | 3.427 | 3.352 | 3.375 | 768,607 | +0.00(+0.07%) |
Sep 26, 2006 | 3.379 | 3.427 | 3.350 | 3.372 | 1,111,150 | -0.01(-0.19%) |
Sep 25, 2006 | 3.370 | 3.399 | 3.340 | 3.379 | 786,051 | +0.03(+0.83%) |
Sep 22, 2006 | 3.374 | 3.384 | 3.311 | 3.351 | 860,586 | -0.03(-0.86%) |
Sep 21, 2006 | 3.425 | 3.444 | 3.370 | 3.380 | 894,946 | -0.05(-1.33%) |
Sep 20, 2006 | 3.393 | 3.453 | 3.386 | 3.425 | 776,536 | +0.06(+1.68%) |
Sep 19, 2006 | 3.404 | 3.404 | 3.289 | 3.369 | 1,687,869 | -0.04(-1.29%) |
Sep 18, 2006 | 3.447 | 3.454 | 3.393 | 3.413 | 1,013,356 | -0.03(-0.88%) |
Sep 15, 2006 | 3.418 | 3.474 | 3.405 | 3.443 | 2,267,232 | +0.06(+1.68%) |
Sep 14, 2006 | 3.430 | 3.445 | 3.366 | 3.386 | 978,467 | -0.06(-1.83%) |
Sep 13, 2006 | 3.439 | 3.462 | 3.400 | 3.449 | 584,120 | +0.01(+0.26%) |
Sep 12, 2006 | 3.361 | 3.463 | 3.342 | 3.440 | 1,523,999 | +0.10(+2.98%) |
Sep 11, 2006 | 3.273 | 3.365 | 3.269 | 3.341 | 843,670 | +0.05(+1.57%) |
Sep 08, 2006 | 3.334 | 3.334 | 3.258 | 3.289 | 2,363,440 | -0.05(-1.36%) |
Sep 07, 2006 | 3.391 | 3.415 | 3.324 | 3.334 | 1,413,518 | -0.07(-2.11%) |
Sep 06, 2006 | 3.451 | 3.463 | 3.400 | 3.406 | 1,341,098 | -0.09(-2.46%) |
Sep 05, 2006 | 3.493 | 3.519 | 3.464 | 3.492 | 976,881 | -0.01(-0.22%) |