Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.340 | 2.356 | 2.315 | 2.319 | 8,054,653 | -0.03(-1.22%) |
Dec 28, 2006 | 2.344 | 2.367 | 2.329 | 2.348 | 6,664,486 | +0.00(+0.14%) |
Dec 27, 2006 | 2.323 | 2.361 | 2.320 | 2.344 | 8,571,511 | +0.03(+1.25%) |
Dec 26, 2006 | 2.310 | 2.320 | 2.289 | 2.315 | 4,573,294 | -0.01(-0.42%) |
Dec 22, 2006 | 2.333 | 2.343 | 2.319 | 2.325 | 3,943,560 | -0.01(-0.43%) |
Dec 21, 2006 | 2.319 | 2.354 | 2.319 | 2.335 | 11,248,474 | +0.01(+0.60%) |
Dec 20, 2006 | 2.317 | 2.357 | 2.311 | 2.321 | 11,481,357 | +0.00(+0.20%) |
Dec 19, 2006 | 2.328 | 2.328 | 2.267 | 2.317 | 26,137,524 | -0.02(-0.74%) |
Dec 18, 2006 | 2.392 | 2.408 | 2.324 | 2.334 | 17,253,522 | -0.05(-2.01%) |
Dec 15, 2006 | 2.398 | 2.421 | 2.381 | 2.382 | 10,764,886 | -0.02(-0.68%) |
Dec 14, 2006 | 2.367 | 2.405 | 2.365 | 2.398 | 10,635,375 | +0.03(+1.26%) |
Dec 13, 2006 | 2.379 | 2.399 | 2.345 | 2.368 | 11,798,600 | -0.01(-0.21%) |
Dec 12, 2006 | 2.407 | 2.426 | 2.364 | 2.373 | 10,953,806 | -0.03(-1.45%) |
Dec 11, 2006 | 2.431 | 2.432 | 2.391 | 2.408 | 6,603,889 | -0.02(-0.97%) |
Dec 08, 2006 | 2.412 | 2.458 | 2.405 | 2.432 | 12,777,658 | +0.02(+1.03%) |
Dec 07, 2006 | 2.418 | 2.441 | 2.394 | 2.407 | 13,042,622 | -0.01(-0.47%) |
Dec 06, 2006 | 2.388 | 2.458 | 2.385 | 2.418 | 15,546,111 | +0.03(+1.27%) |
Dec 05, 2006 | 2.370 | 2.416 | 2.354 | 2.388 | 10,984,699 | +0.02(+0.85%) |
Dec 04, 2006 | 2.331 | 2.390 | 2.331 | 2.368 | 9,221,444 | +0.03(+1.24%) |
Dec 01, 2006 | 2.317 | 2.365 | 2.295 | 2.339 | 18,171,984 | -0.02(-0.84%) |
Nov 30, 2006 | 2.323 | 2.366 | 2.302 | 2.359 | 18,258,720 | +0.04(+1.54%) |
Nov 29, 2006 | 2.300 | 2.344 | 2.299 | 2.323 | 14,606,263 | +0.03(+1.47%) |
Nov 28, 2006 | 2.315 | 2.348 | 2.279 | 2.289 | 16,559,627 | -0.03(-1.11%) |
Nov 27, 2006 | 2.384 | 2.390 | 2.306 | 2.315 | 20,017,222 | -0.07(-2.89%) |
Nov 24, 2006 | 2.329 | 2.407 | 2.328 | 2.384 | 18,938,358 | +0.06(+2.37%) |
Nov 22, 2006 | 2.243 | 2.364 | 2.243 | 2.329 | 27,635,816 | +0.10(+4.42%) |
Nov 21, 2006 | 2.134 | 2.312 | 2.093 | 2.230 | 60,240,588 | +0.08(+3.60%) |
Nov 20, 2006 | 2.242 | 2.242 | 2.133 | 2.153 | 32,935,086 | -0.02(-1.12%) |
Nov 17, 2006 | 2.198 | 2.198 | 2.156 | 2.177 | 20,247,728 | -0.02(-1.01%) |
Nov 16, 2006 | 2.228 | 2.228 | 2.178 | 2.200 | 14,489,822 | -0.02(-0.87%) |
Nov 15, 2006 | 2.237 | 2.266 | 2.211 | 2.219 | 9,724,043 | -0.02(-0.70%) |
Nov 14, 2006 | 2.202 | 2.238 | 2.163 | 2.235 | 18,150,596 | +0.03(+1.55%) |
Nov 13, 2006 | 2.205 | 2.249 | 2.200 | 2.200 | 15,891,871 | +0.00(+0.00%) |
Nov 10, 2006 | 2.188 | 2.206 | 2.172 | 2.200 | 16,043,958 | +0.01(+0.58%) |
Nov 09, 2006 | 2.252 | 2.252 | 2.184 | 2.188 | 16,804,392 | -0.05(-2.40%) |
Nov 08, 2006 | 2.226 | 2.267 | 2.211 | 2.242 | 10,345,459 | +0.01(+0.43%) |
Nov 07, 2006 | 2.241 | 2.293 | 2.204 | 2.232 | 14,657,355 | -0.01(-0.41%) |
Nov 06, 2006 | 2.262 | 2.276 | 2.230 | 2.241 | 10,031,781 | -0.01(-0.49%) |
Nov 03, 2006 | 2.188 | 2.264 | 2.188 | 2.252 | 28,406,942 | +0.14(+6.40%) |
Nov 02, 2006 | 2.091 | 2.136 | 2.062 | 2.117 | 11,045,296 | +0.01(+0.42%) |
Nov 01, 2006 | 2.155 | 2.166 | 2.098 | 2.108 | 9,802,462 | -0.04(-1.90%) |
Oct 31, 2006 | 2.144 | 2.157 | 2.115 | 2.149 | 14,849,839 | +0.01(+0.33%) |
Oct 30, 2006 | 2.163 | 2.170 | 2.123 | 2.142 | 15,317,981 | -0.03(-1.45%) |
Oct 27, 2006 | 2.170 | 2.193 | 2.143 | 2.173 | 9,845,237 | +0.00(+0.16%) |
Oct 26, 2006 | 2.110 | 2.177 | 2.109 | 2.170 | 10,882,516 | +0.08(+3.78%) |
Oct 25, 2006 | 2.134 | 2.157 | 2.078 | 2.091 | 11,796,224 | -0.05(-2.40%) |
Oct 24, 2006 | 2.177 | 2.219 | 2.120 | 2.142 | 17,129,952 | -0.05(-2.28%) |
Oct 23, 2006 | 2.146 | 2.200 | 2.125 | 2.192 | 11,148,667 | +0.04(+1.64%) |
Oct 20, 2006 | 2.153 | 2.177 | 2.118 | 2.157 | 10,105,448 | -0.00(-0.04%) |
Oct 19, 2006 | 2.145 | 2.174 | 2.116 | 2.158 | 8,003,562 | +0.01(+0.57%) |
Oct 18, 2006 | 2.168 | 2.185 | 2.129 | 2.145 | 8,775,877 | -0.01(-0.33%) |
Oct 17, 2006 | 2.178 | 2.187 | 2.136 | 2.152 | 7,928,707 | -0.03(-1.18%) |
Oct 16, 2006 | 2.190 | 2.196 | 2.168 | 2.178 | 8,408,731 | +0.00(+0.08%) |
Oct 13, 2006 | 2.144 | 2.216 | 2.142 | 2.176 | 36,803,792 | +0.06(+2.88%) |
Oct 12, 2006 | 2.066 | 2.134 | 2.058 | 2.115 | 19,231,838 | +0.05(+2.49%) |
Oct 11, 2006 | 2.019 | 2.089 | 2.004 | 2.064 | 21,697,306 | +0.04(+2.21%) |
Oct 10, 2006 | 2.033 | 2.035 | 1.982 | 2.019 | 20,721,812 | -0.00(-0.12%) |
Oct 09, 2006 | 1.999 | 2.026 | 1.976 | 2.022 | 6,237,930 | +0.02(+0.92%) |
Oct 06, 2006 | 2.030 | 2.030 | 1.980 | 2.003 | 9,482,843 | -0.03(-1.29%) |
Oct 05, 2006 | 2.030 | 2.051 | 2.002 | 2.030 | 8,059,406 | +0.01(+0.52%) |
Oct 04, 2006 | 1.991 | 2.028 | 1.981 | 2.019 | 8,812,711 | +0.03(+1.39%) |
Oct 03, 2006 | 1.938 | 2.000 | 1.921 | 1.991 | 14,578,935 | +0.05(+2.62%) |