Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.003 | 4.017 | 3.977 | 3.992 | 464,888 | -0.03(-0.74%) |
Dec 28, 2006 | 4.019 | 4.043 | 4.019 | 4.022 | 537,891 | -0.01(-0.34%) |
Dec 27, 2006 | 4.019 | 4.043 | 3.993 | 4.036 | 589,286 | +0.03(+0.68%) |
Dec 26, 2006 | 4.014 | 4.045 | 3.989 | 4.008 | 360,346 | -0.02(-0.51%) |
Dec 22, 2006 | 4.080 | 4.080 | 4.026 | 4.029 | 388,964 | -0.04(-1.01%) |
Dec 21, 2006 | 4.114 | 4.133 | 4.056 | 4.070 | 580,526 | -0.04(-1.04%) |
Dec 20, 2006 | 4.015 | 4.124 | 4.015 | 4.113 | 613,815 | +0.04(+1.05%) |
Dec 19, 2006 | 4.097 | 4.103 | 4.051 | 4.070 | 1,075,783 | -0.07(-1.68%) |
Dec 18, 2006 | 4.147 | 4.184 | 4.115 | 4.139 | 985,842 | -0.03(-0.66%) |
Dec 15, 2006 | 4.238 | 4.281 | 4.153 | 4.167 | 883,053 | -0.09(-2.17%) |
Dec 14, 2006 | 4.251 | 4.290 | 4.228 | 4.259 | 761,575 | +0.03(+0.67%) |
Dec 13, 2006 | 4.247 | 4.312 | 4.226 | 4.231 | 526,795 | -0.03(-0.62%) |
Dec 12, 2006 | 4.281 | 4.287 | 4.238 | 4.257 | 1,023,804 | -0.02(-0.56%) |
Dec 11, 2006 | 4.346 | 4.346 | 4.250 | 4.281 | 902,326 | -0.07(-1.61%) |
Dec 08, 2006 | 4.454 | 4.454 | 4.319 | 4.352 | 961,897 | -0.04(-0.82%) |
Dec 07, 2006 | 4.400 | 4.446 | 4.029 | 4.388 | 4,720,716 | -0.19(-4.12%) |
Dec 06, 2006 | 4.618 | 4.618 | 4.560 | 4.576 | 613,815 | -0.07(-1.51%) |
Dec 05, 2006 | 4.631 | 4.673 | 4.622 | 4.646 | 472,480 | +0.01(+0.20%) |
Dec 04, 2006 | 4.628 | 4.637 | 4.570 | 4.637 | 1,320,492 | -0.00(-0.06%) |
Dec 01, 2006 | 4.602 | 4.721 | 4.562 | 4.639 | 1,139,442 | -0.08(-1.74%) |
Nov 30, 2006 | 4.684 | 4.728 | 4.642 | 4.721 | 548,988 | +0.05(+0.97%) |
Nov 29, 2006 | 4.614 | 4.679 | 4.607 | 4.676 | 577,605 | +0.04(+0.89%) |
Nov 28, 2006 | 4.580 | 4.642 | 4.556 | 4.635 | 428,678 | +0.04(+0.93%) |
Nov 27, 2006 | 4.644 | 4.646 | 4.571 | 4.592 | 1,076,951 | -0.11(-2.40%) |
Nov 24, 2006 | 4.709 | 4.743 | 4.699 | 4.705 | 172,872 | -0.02(-0.52%) |
Nov 22, 2006 | 4.656 | 4.776 | 4.648 | 4.730 | 1,110,825 | +0.09(+1.84%) |
Nov 21, 2006 | 4.625 | 4.660 | 4.607 | 4.644 | 1,029,645 | +0.02(+0.44%) |
Nov 20, 2006 | 4.644 | 4.644 | 4.617 | 4.624 | 1,079,871 | -0.01(-0.30%) |
Nov 17, 2006 | 4.624 | 4.692 | 4.599 | 4.638 | 849,179 | +0.01(+0.31%) |
Nov 16, 2006 | 4.623 | 4.648 | 4.600 | 4.623 | 828,154 | +0.03(+0.58%) |
Nov 15, 2006 | 4.499 | 4.647 | 4.486 | 4.597 | 1,290,122 | +0.11(+2.54%) |
Nov 14, 2006 | 4.418 | 4.489 | 4.389 | 4.483 | 881,885 | +0.09(+1.95%) |
Nov 13, 2006 | 4.362 | 4.408 | 4.357 | 4.397 | 473,648 | +0.01(+0.31%) |
Nov 10, 2006 | 4.348 | 4.392 | 4.348 | 4.383 | 242,372 | +0.02(+0.39%) |
Nov 09, 2006 | 4.376 | 4.412 | 4.316 | 4.366 | 419,917 | -0.01(-0.23%) |
Nov 08, 2006 | 4.306 | 4.397 | 4.297 | 4.376 | 537,307 | +0.05(+1.23%) |
Nov 07, 2006 | 4.266 | 4.328 | 4.257 | 4.323 | 698,500 | +0.06(+1.49%) |
Nov 06, 2006 | 4.269 | 4.287 | 4.230 | 4.260 | 345,161 | -0.02(-0.58%) |
Nov 03, 2006 | 4.251 | 4.285 | 4.186 | 4.285 | 838,083 | +0.05(+1.19%) |
Nov 02, 2006 | 4.296 | 4.306 | 4.208 | 4.234 | 954,889 | -0.09(-2.10%) |
Nov 01, 2006 | 4.384 | 4.398 | 4.295 | 4.325 | 456,127 | -0.04(-1.00%) |
Oct 31, 2006 | 4.371 | 4.402 | 4.348 | 4.369 | 970,658 | -0.02(-0.45%) |
Oct 30, 2006 | 4.360 | 4.423 | 4.347 | 4.388 | 543,148 | +0.01(+0.16%) |
Oct 27, 2006 | 4.386 | 4.430 | 4.372 | 4.382 | 1,236,391 | -0.02(-0.39%) |
Oct 26, 2006 | 4.404 | 4.442 | 4.376 | 4.399 | 606,223 | +0.02(+0.37%) |
Oct 25, 2006 | 4.426 | 4.438 | 4.352 | 4.382 | 478,904 | -0.05(-1.08%) |
Oct 24, 2006 | 4.394 | 4.431 | 4.388 | 4.430 | 770,335 | +0.04(+0.82%) |
Oct 23, 2006 | 4.353 | 4.416 | 4.337 | 4.394 | 687,987 | +0.04(+0.96%) |
Oct 20, 2006 | 4.357 | 4.370 | 4.340 | 4.353 | 175,209 | -0.01(-0.31%) |
Oct 19, 2006 | 4.343 | 4.411 | 4.343 | 4.366 | 409,405 | +0.01(+0.20%) |
Oct 18, 2006 | 4.401 | 4.411 | 4.323 | 4.358 | 545,484 | -0.04(-0.97%) |
Oct 17, 2006 | 4.466 | 4.466 | 4.387 | 4.400 | 394,804 | -0.07(-1.53%) |
Oct 16, 2006 | 4.504 | 4.504 | 4.417 | 4.469 | 777,928 | -0.03(-0.57%) |
Oct 13, 2006 | 4.456 | 4.512 | 4.454 | 4.495 | 1,323,412 | +0.06(+1.43%) |
Oct 12, 2006 | 4.435 | 4.473 | 4.406 | 4.431 | 1,103,233 | +0.01(+0.19%) |
Oct 11, 2006 | 4.354 | 4.507 | 4.354 | 4.423 | 1,652,805 | +0.06(+1.43%) |
Oct 10, 2006 | 4.222 | 4.366 | 4.218 | 4.360 | 775,592 | +0.06(+1.47%) |
Oct 09, 2006 | 4.234 | 4.319 | 4.226 | 4.297 | 587,534 | +0.05(+1.27%) |
Oct 06, 2006 | 4.185 | 4.243 | 4.173 | 4.243 | 602,135 | +0.06(+1.41%) |
Oct 05, 2006 | 4.180 | 4.223 | 4.152 | 4.184 | 1,461,243 | -0.01(-0.16%) |
Oct 04, 2006 | 4.150 | 4.198 | 4.133 | 4.191 | 956,057 | +0.04(+0.99%) |
Oct 03, 2006 | 4.169 | 4.169 | 4.088 | 4.150 | 565,341 | -0.02(-0.53%) |