Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.375 | 4.391 | 4.328 | 4.356 | 422,189 | -0.02(-0.43%) |
Dec 28, 2006 | 4.356 | 4.378 | 4.356 | 4.375 | 279,867 | +0.00(+0.00%) |
Dec 27, 2006 | 4.366 | 4.381 | 4.350 | 4.375 | 529,806 | +0.03(+0.65%) |
Dec 26, 2006 | 4.312 | 4.369 | 4.312 | 4.347 | 368,380 | +0.03(+0.65%) |
Dec 22, 2006 | 4.334 | 4.344 | 4.312 | 4.319 | 358,829 | -0.02(-0.51%) |
Dec 21, 2006 | 4.350 | 4.369 | 4.331 | 4.341 | 258,535 | -0.03(-0.58%) |
Dec 20, 2006 | 4.331 | 4.375 | 4.331 | 4.366 | 223,830 | +0.02(+0.36%) |
Dec 19, 2006 | 4.337 | 4.363 | 4.319 | 4.350 | 222,556 | +0.00(+0.00%) |
Dec 18, 2006 | 4.372 | 4.388 | 4.328 | 4.350 | 273,499 | -0.02(-0.50%) |
Dec 15, 2006 | 4.347 | 4.378 | 4.344 | 4.372 | 370,927 | +0.04(+0.87%) |
Dec 14, 2006 | 4.309 | 4.366 | 4.309 | 4.334 | 381,434 | +0.03(+0.58%) |
Dec 13, 2006 | 4.322 | 4.341 | 4.303 | 4.309 | 200,269 | -0.02(-0.44%) |
Dec 12, 2006 | 4.319 | 4.337 | 4.300 | 4.328 | 191,354 | -0.01(-0.14%) |
Dec 11, 2006 | 4.300 | 4.337 | 4.300 | 4.334 | 207,910 | +0.03(+0.73%) |
Dec 08, 2006 | 4.312 | 4.319 | 4.290 | 4.303 | 141,366 | -0.01(-0.15%) |
Dec 07, 2006 | 4.309 | 4.319 | 4.297 | 4.309 | 108,572 | +0.01(+0.15%) |
Dec 06, 2006 | 4.303 | 4.331 | 4.297 | 4.303 | 224,148 | -0.01(-0.29%) |
Dec 05, 2006 | 4.309 | 4.319 | 4.303 | 4.315 | 227,332 | +0.01(+0.29%) |
Dec 04, 2006 | 4.262 | 4.309 | 4.262 | 4.303 | 291,329 | +0.05(+1.11%) |
Dec 01, 2006 | 4.246 | 4.281 | 4.240 | 4.256 | 317,756 | -0.03(-0.59%) |
Nov 30, 2006 | 4.262 | 4.281 | 4.243 | 4.281 | 230,198 | +0.03(+0.59%) |
Nov 29, 2006 | 4.227 | 4.265 | 4.227 | 4.256 | 318,074 | +0.03(+0.82%) |
Nov 28, 2006 | 4.218 | 4.237 | 4.187 | 4.221 | 296,742 | +0.01(+0.22%) |
Nov 27, 2006 | 4.268 | 4.281 | 4.199 | 4.212 | 490,643 | -0.08(-1.76%) |
Nov 24, 2006 | 4.256 | 4.290 | 4.256 | 4.287 | 88,831 | +0.01(+0.22%) |
Nov 22, 2006 | 4.271 | 4.293 | 4.268 | 4.278 | 142,321 | +0.00(+0.07%) |
Nov 21, 2006 | 4.262 | 4.287 | 4.262 | 4.275 | 220,009 | +0.00(+0.07%) |
Nov 20, 2006 | 4.268 | 4.284 | 4.262 | 4.271 | 258,216 | -0.01(-0.29%) |
Nov 17, 2006 | 4.262 | 4.303 | 3.989 | 4.284 | 580,430 | -0.21(-4.75%) |
Nov 16, 2006 | 4.510 | 4.513 | 4.488 | 4.498 | 480,773 | +0.01(+0.21%) |
Nov 15, 2006 | 4.482 | 4.498 | 4.476 | 4.488 | 283,369 | +0.01(+0.14%) |
Nov 14, 2006 | 4.491 | 4.507 | 4.450 | 4.482 | 479,500 | +0.01(+0.14%) |
Nov 13, 2006 | 4.454 | 4.485 | 4.454 | 4.476 | 353,097 | +0.03(+0.56%) |
Nov 10, 2006 | 4.454 | 4.460 | 4.438 | 4.450 | 666,078 | +0.02(+0.43%) |
Nov 09, 2006 | 4.422 | 4.454 | 4.422 | 4.432 | 426,965 | +0.00(+0.07%) |
Nov 08, 2006 | 4.385 | 4.432 | 4.372 | 4.428 | 335,904 | +0.02(+0.43%) |
Nov 07, 2006 | 4.394 | 4.413 | 4.388 | 4.410 | 274,773 | +0.03(+0.72%) |
Nov 06, 2006 | 4.341 | 4.394 | 4.341 | 4.378 | 493,509 | +0.04(+0.87%) |
Nov 03, 2006 | 4.337 | 4.350 | 4.322 | 4.341 | 293,558 | -0.00(-0.07%) |
Nov 02, 2006 | 4.341 | 4.347 | 4.328 | 4.344 | 418,368 | -0.01(-0.22%) |
Nov 01, 2006 | 4.378 | 4.413 | 4.347 | 4.353 | 777,834 | -0.02(-0.36%) |
Oct 31, 2006 | 4.391 | 4.397 | 4.369 | 4.369 | 475,360 | -0.01(-0.14%) |
Oct 30, 2006 | 4.344 | 4.381 | 4.341 | 4.375 | 460,714 | +0.00(+0.00%) |
Oct 27, 2006 | 4.381 | 4.403 | 4.369 | 4.375 | 291,329 | -0.03(-0.64%) |
Oct 26, 2006 | 4.385 | 4.419 | 4.385 | 4.403 | 274,136 | +0.02(+0.36%) |
Oct 25, 2006 | 4.369 | 4.394 | 4.366 | 4.388 | 329,855 | +0.02(+0.43%) |
Oct 24, 2006 | 4.363 | 4.378 | 4.356 | 4.369 | 270,315 | +0.01(+0.14%) |
Oct 23, 2006 | 4.334 | 4.381 | 4.334 | 4.363 | 365,196 | +0.02(+0.51%) |
Oct 20, 2006 | 4.344 | 4.347 | 4.334 | 4.341 | 348,958 | -0.01(-0.14%) |
Oct 19, 2006 | 4.350 | 4.363 | 4.341 | 4.347 | 203,453 | -0.00(-0.07%) |
Oct 18, 2006 | 4.350 | 4.394 | 4.347 | 4.350 | 329,855 | +0.01(+0.14%) |
Oct 17, 2006 | 4.334 | 4.350 | 4.300 | 4.344 | 269,997 | -0.01(-0.29%) |
Oct 16, 2006 | 4.350 | 4.369 | 4.328 | 4.356 | 316,482 | +0.02(+0.36%) |
Oct 13, 2006 | 4.303 | 4.350 | 4.303 | 4.341 | 346,411 | +0.01(+0.29%) |
Oct 12, 2006 | 4.287 | 4.344 | 4.287 | 4.328 | 440,656 | +0.04(+0.95%) |
Oct 11, 2006 | 4.309 | 4.312 | 4.287 | 4.287 | 325,397 | -0.03(-0.66%) |
Oct 10, 2006 | 4.297 | 4.315 | 4.284 | 4.315 | 750,452 | +0.02(+0.44%) |
Oct 09, 2006 | 4.262 | 4.297 | 4.259 | 4.297 | 334,949 | +0.02(+0.51%) |
Oct 06, 2006 | 4.262 | 4.275 | 4.256 | 4.275 | 258,216 | -0.00(-0.07%) |
Oct 05, 2006 | 4.271 | 4.287 | 4.262 | 4.278 | 294,832 | -0.01(-0.15%) |
Oct 04, 2006 | 4.227 | 4.284 | 4.224 | 4.284 | 387,802 | +0.05(+1.19%) |
Oct 03, 2006 | 4.196 | 4.246 | 4.196 | 4.234 | 210,457 | +0.01(+0.22%) |