Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.087 | 5.215 | 5.070 | 5.197 | 19,978,966 | +0.11(+2.15%) |
Nov 29, 2006 | 5.076 | 5.104 | 5.064 | 5.087 | 8,358,129 | +0.05(+0.91%) |
Nov 28, 2006 | 5.000 | 5.047 | 4.991 | 5.042 | 8,946,502 | +0.01(+0.13%) |
Nov 27, 2006 | 5.067 | 5.087 | 5.025 | 5.035 | 10,429,810 | -0.04(-0.88%) |
Nov 24, 2006 | 5.070 | 5.112 | 5.046 | 5.080 | 6,442,585 | -0.02(-0.31%) |
Nov 22, 2006 | 5.060 | 5.096 | 5.049 | 5.096 | 5,439,115 | +0.02(+0.47%) |
Nov 21, 2006 | 5.042 | 5.088 | 5.017 | 5.072 | 9,311,140 | +0.01(+0.25%) |
Nov 20, 2006 | 5.015 | 5.067 | 4.998 | 5.060 | 11,554,192 | +0.04(+0.80%) |
Nov 17, 2006 | 4.991 | 5.031 | 4.979 | 5.020 | 11,955,009 | +0.02(+0.37%) |
Nov 16, 2006 | 5.033 | 5.036 | 4.972 | 5.001 | 7,984,921 | -0.01(-0.27%) |
Nov 15, 2006 | 4.973 | 5.038 | 4.973 | 5.015 | 16,274,502 | +0.04(+0.83%) |
Nov 14, 2006 | 4.955 | 4.978 | 4.920 | 4.973 | 8,586,623 | +0.03(+0.62%) |
Nov 13, 2006 | 4.921 | 4.989 | 4.918 | 4.943 | 14,278,986 | +0.00(+0.05%) |
Nov 10, 2006 | 4.879 | 4.942 | 4.869 | 4.940 | 10,386,967 | +0.07(+1.41%) |
Nov 09, 2006 | 4.903 | 4.903 | 4.843 | 4.872 | 11,279,999 | -0.01(-0.24%) |
Nov 08, 2006 | 4.809 | 4.904 | 4.808 | 4.883 | 10,650,688 | +0.03(+0.55%) |
Nov 07, 2006 | 4.877 | 4.895 | 4.852 | 4.856 | 16,785,758 | -0.02(-0.39%) |
Nov 06, 2006 | 4.861 | 4.890 | 4.840 | 4.875 | 13,665,860 | +0.01(+0.28%) |
Nov 03, 2006 | 4.884 | 4.923 | 4.838 | 4.862 | 14,035,259 | -0.01(-0.25%) |
Nov 02, 2006 | 4.768 | 4.879 | 4.757 | 4.874 | 19,816,164 | +0.07(+1.54%) |
Nov 01, 2006 | 4.837 | 4.837 | 4.784 | 4.800 | 17,715,920 | -0.03(-0.53%) |
Oct 31, 2006 | 4.821 | 4.837 | 4.784 | 4.825 | 11,003,902 | -0.01(-0.14%) |
Oct 30, 2006 | 4.796 | 4.845 | 4.781 | 4.832 | 12,445,320 | +0.01(+0.16%) |
Oct 27, 2006 | 4.883 | 4.897 | 4.815 | 4.824 | 13,278,372 | -0.10(-1.93%) |
Oct 26, 2006 | 4.887 | 4.940 | 4.861 | 4.919 | 19,131,632 | +0.02(+0.34%) |
Oct 25, 2006 | 4.800 | 4.904 | 4.800 | 4.903 | 26,742,396 | +0.12(+2.44%) |
Oct 24, 2006 | 4.703 | 4.793 | 4.679 | 4.786 | 13,663,956 | +0.04(+0.87%) |
Oct 23, 2006 | 4.653 | 4.747 | 4.652 | 4.744 | 11,351,404 | +0.09(+1.96%) |
Oct 20, 2006 | 4.695 | 4.699 | 4.630 | 4.653 | 11,256,198 | -0.04(-0.89%) |
Oct 19, 2006 | 4.653 | 4.705 | 4.633 | 4.695 | 8,201,991 | +0.02(+0.44%) |
Oct 18, 2006 | 4.718 | 4.721 | 4.633 | 4.675 | 17,399,836 | -0.04(-0.82%) |
Oct 17, 2006 | 4.727 | 4.744 | 4.689 | 4.713 | 13,800,100 | -0.04(-0.86%) |
Oct 16, 2006 | 4.706 | 4.766 | 4.706 | 4.754 | 15,153,929 | +0.05(+1.04%) |
Oct 13, 2006 | 4.700 | 4.728 | 4.690 | 4.706 | 10,607,845 | -0.01(-0.23%) |
Oct 12, 2006 | 4.639 | 4.728 | 4.630 | 4.717 | 19,056,420 | +0.07(+1.55%) |
Oct 11, 2006 | 4.648 | 4.660 | 4.610 | 4.645 | 8,467,616 | -0.01(-0.16%) |
Oct 10, 2006 | 4.642 | 4.692 | 4.642 | 4.652 | 10,980,100 | +0.01(+0.14%) |
Oct 09, 2006 | 4.606 | 4.657 | 4.596 | 4.646 | 9,235,928 | +0.02(+0.35%) |
Oct 06, 2006 | 4.660 | 4.660 | 4.590 | 4.629 | 15,260,559 | -0.05(-0.97%) |
Oct 05, 2006 | 4.661 | 4.698 | 4.643 | 4.675 | 16,220,235 | -0.02(-0.32%) |
Oct 04, 2006 | 4.606 | 4.704 | 4.606 | 4.690 | 22,256,292 | +0.08(+1.64%) |
Oct 03, 2006 | 4.581 | 4.620 | 4.565 | 4.614 | 13,356,441 | +0.02(+0.43%) |
Oct 02, 2006 | 4.567 | 4.620 | 4.564 | 4.594 | 11,373,301 | -0.01(-0.16%) |
Sep 29, 2006 | 4.648 | 4.648 | 4.598 | 4.602 | 13,525,907 | -0.04(-0.77%) |
Sep 28, 2006 | 4.627 | 4.649 | 4.611 | 4.637 | 13,003,227 | +0.01(+0.22%) |
Sep 27, 2006 | 4.601 | 4.669 | 4.597 | 4.627 | 36,163,976 | -0.01(-0.32%) |
Sep 26, 2006 | 4.514 | 4.660 | 4.500 | 4.642 | 40,324,472 | +0.10(+2.17%) |
Sep 25, 2006 | 4.541 | 4.567 | 4.481 | 4.543 | 33,359,208 | +0.01(+0.17%) |
Sep 22, 2006 | 4.524 | 4.562 | 4.456 | 4.535 | 73,266,680 | +0.20(+4.73%) |
Sep 21, 2006 | 4.355 | 4.404 | 4.305 | 4.331 | 34,072,300 | -0.01(-0.17%) |
Sep 20, 2006 | 4.333 | 4.351 | 4.296 | 4.338 | 32,866,040 | +0.03(+0.69%) |
Sep 19, 2006 | 4.324 | 4.324 | 4.240 | 4.308 | 29,479,566 | -0.02(-0.35%) |
Sep 18, 2006 | 4.342 | 4.357 | 4.306 | 4.323 | 23,731,032 | -0.03(-0.78%) |
Sep 15, 2006 | 4.348 | 4.374 | 4.335 | 4.357 | 21,559,384 | +0.01(+0.24%) |
Sep 14, 2006 | 4.356 | 4.358 | 4.311 | 4.347 | 22,767,548 | -0.02(-0.40%) |
Sep 13, 2006 | 4.359 | 4.378 | 4.348 | 4.364 | 35,860,268 | -0.02(-0.42%) |
Sep 12, 2006 | 4.329 | 4.409 | 4.284 | 4.383 | 26,265,414 | +0.05(+1.25%) |
Sep 11, 2006 | 4.306 | 4.339 | 4.302 | 4.329 | 15,928,905 | +0.02(+0.45%) |
Sep 08, 2006 | 4.243 | 4.311 | 4.239 | 4.309 | 19,602,902 | +0.08(+1.81%) |
Sep 07, 2006 | 4.252 | 4.252 | 4.194 | 4.232 | 15,812,754 | -0.02(-0.47%) |
Sep 06, 2006 | 4.267 | 4.295 | 4.238 | 4.252 | 14,056,204 | -0.02(-0.54%) |
Sep 05, 2006 | 4.254 | 4.277 | 4.219 | 4.275 | 17,128,500 | +0.01(+0.33%) |