Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.766 | 3.787 | 3.756 | 3.787 | 500,282 | +0.02(+0.46%) |
Nov 29, 2006 | 3.763 | 3.784 | 3.759 | 3.770 | 424,446 | +0.00(+0.00%) |
Nov 28, 2006 | 3.749 | 3.773 | 3.732 | 3.770 | 478,944 | -0.00(-0.09%) |
Nov 27, 2006 | 3.811 | 3.815 | 3.773 | 3.773 | 775,942 | -0.02(-0.64%) |
Nov 24, 2006 | 3.815 | 3.822 | 3.798 | 3.798 | 204,149 | -0.01(-0.27%) |
Nov 22, 2006 | 3.791 | 3.808 | 3.784 | 3.808 | 509,220 | +0.01(+0.18%) |
Nov 21, 2006 | 3.773 | 3.801 | 3.773 | 3.801 | 489,901 | +0.00(+0.09%) |
Nov 20, 2006 | 3.801 | 3.801 | 3.784 | 3.798 | 626,001 | +0.00(+0.00%) |
Nov 17, 2006 | 3.773 | 3.798 | 3.770 | 3.798 | 412,624 | +0.02(+0.64%) |
Nov 16, 2006 | 3.787 | 3.798 | 3.773 | 3.773 | 504,319 | -0.02(-0.46%) |
Nov 15, 2006 | 3.766 | 3.798 | 3.763 | 3.791 | 481,539 | +0.02(+0.64%) |
Nov 14, 2006 | 3.784 | 3.794 | 3.759 | 3.766 | 394,747 | -0.01(-0.27%) |
Nov 13, 2006 | 3.780 | 3.801 | 3.756 | 3.777 | 504,895 | -0.00(-0.00%) |
Nov 10, 2006 | 3.732 | 3.777 | 3.732 | 3.777 | 780,555 | +0.06(+1.49%) |
Nov 09, 2006 | 3.742 | 3.756 | 3.707 | 3.721 | 511,527 | +0.00(+0.00%) |
Nov 08, 2006 | 3.718 | 3.745 | 3.711 | 3.721 | 477,214 | -0.00(-0.09%) |
Nov 07, 2006 | 3.718 | 3.739 | 3.704 | 3.725 | 643,590 | +0.01(+0.37%) |
Nov 06, 2006 | 3.687 | 3.718 | 3.683 | 3.711 | 522,773 | +0.03(+0.75%) |
Nov 03, 2006 | 3.745 | 3.745 | 3.617 | 3.683 | 922,999 | -0.04(-1.12%) |
Nov 02, 2006 | 3.756 | 3.777 | 3.721 | 3.725 | 587,074 | -0.04(-1.01%) |
Nov 01, 2006 | 3.787 | 3.794 | 3.759 | 3.763 | 580,731 | -0.03(-0.73%) |
Oct 31, 2006 | 3.794 | 3.808 | 3.780 | 3.791 | 448,956 | -0.01(-0.27%) |
Oct 30, 2006 | 3.815 | 3.815 | 3.787 | 3.801 | 446,361 | -0.02(-0.45%) |
Oct 27, 2006 | 3.777 | 3.829 | 3.777 | 3.818 | 457,606 | +0.02(+0.46%) |
Oct 26, 2006 | 3.798 | 3.822 | 3.798 | 3.801 | 412,624 | +0.00(+0.00%) |
Oct 25, 2006 | 3.801 | 3.808 | 3.798 | 3.801 | 525,656 | -0.00(-0.09%) |
Oct 24, 2006 | 3.804 | 3.811 | 3.798 | 3.804 | 489,901 | -0.00(-0.09%) |
Oct 23, 2006 | 3.811 | 3.811 | 3.798 | 3.808 | 342,844 | -0.01(-0.18%) |
Oct 20, 2006 | 3.794 | 3.815 | 3.784 | 3.815 | 432,808 | +0.02(+0.46%) |
Oct 19, 2006 | 3.756 | 3.811 | 3.756 | 3.798 | 608,700 | +0.03(+0.92%) |
Oct 18, 2006 | 3.752 | 3.766 | 3.749 | 3.763 | 357,262 | +0.01(+0.18%) |
Oct 17, 2006 | 3.759 | 3.770 | 3.745 | 3.756 | 460,490 | +0.00(+0.00%) |
Oct 16, 2006 | 3.749 | 3.787 | 3.739 | 3.756 | 652,241 | -0.01(-0.18%) |
Oct 13, 2006 | 3.791 | 3.791 | 3.745 | 3.763 | 427,042 | -0.02(-0.55%) |
Oct 12, 2006 | 3.801 | 3.811 | 3.766 | 3.784 | 595,436 | +0.00(+0.09%) |
Oct 11, 2006 | 3.780 | 3.808 | 3.770 | 3.780 | 646,185 | -0.00(-0.09%) |
Oct 10, 2006 | 3.763 | 3.798 | 3.749 | 3.784 | 911,753 | +0.03(+0.83%) |
Oct 09, 2006 | 3.749 | 3.759 | 3.718 | 3.752 | 383,789 | +0.02(+0.65%) |
Oct 06, 2006 | 3.711 | 3.759 | 3.707 | 3.728 | 341,402 | +0.02(+0.47%) |
Oct 05, 2006 | 3.711 | 3.735 | 3.704 | 3.711 | 603,222 | -0.00(-0.09%) |
Oct 04, 2006 | 3.725 | 3.732 | 3.693 | 3.714 | 560,258 | +0.01(+0.19%) |
Oct 03, 2006 | 3.732 | 3.732 | 3.700 | 3.707 | 455,588 | -0.00(-0.09%) |
Oct 02, 2006 | 3.707 | 3.728 | 3.693 | 3.711 | 508,644 | +0.00(+0.00%) |
Sep 29, 2006 | 3.697 | 3.718 | 3.697 | 3.711 | 398,495 | +0.01(+0.38%) |
Sep 28, 2006 | 3.711 | 3.725 | 3.697 | 3.697 | 484,134 | -0.03(-0.84%) |
Sep 27, 2006 | 3.745 | 3.745 | 3.721 | 3.728 | 484,134 | -0.02(-0.65%) |
Sep 26, 2006 | 3.735 | 3.763 | 3.735 | 3.752 | 537,767 | -0.01(-0.28%) |
Sep 25, 2006 | 3.718 | 3.763 | 3.714 | 3.763 | 492,496 | +0.06(+1.50%) |
Sep 22, 2006 | 3.725 | 3.745 | 3.700 | 3.707 | 407,434 | -0.02(-0.56%) |
Sep 21, 2006 | 3.718 | 3.745 | 3.694 | 3.728 | 450,109 | +0.01(+0.19%) |
Sep 20, 2006 | 3.704 | 3.725 | 3.693 | 3.721 | 549,012 | +0.02(+0.56%) |
Sep 19, 2006 | 3.718 | 3.725 | 3.697 | 3.700 | 610,719 | -0.01(-0.37%) |
Sep 18, 2006 | 3.725 | 3.742 | 3.704 | 3.714 | 625,424 | -0.05(-1.20%) |
Sep 15, 2006 | 3.718 | 3.780 | 3.718 | 3.759 | 676,173 | +0.04(+1.12%) |
Sep 14, 2006 | 3.728 | 3.739 | 3.718 | 3.718 | 464,815 | -0.01(-0.37%) |
Sep 13, 2006 | 3.732 | 3.766 | 3.718 | 3.732 | 696,358 | -0.01(-0.37%) |
Sep 12, 2006 | 3.728 | 3.749 | 3.714 | 3.745 | 681,652 | +0.02(+0.47%) |
Sep 11, 2006 | 3.714 | 3.728 | 3.687 | 3.728 | 661,179 | +0.01(+0.37%) |
Sep 08, 2006 | 3.673 | 3.714 | 3.659 | 3.714 | 416,084 | +0.06(+1.52%) |
Sep 07, 2006 | 3.669 | 3.673 | 3.645 | 3.659 | 328,427 | -0.01(-0.19%) |
Sep 06, 2006 | 3.690 | 3.693 | 3.666 | 3.666 | 500,858 | -0.02(-0.56%) |
Sep 05, 2006 | 3.662 | 3.687 | 3.659 | 3.687 | 431,655 | +0.01(+0.19%) |