Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.127 | 3.185 | 3.099 | 3.175 | 13,562,695 | +0.05(+1.54%) |
Nov 29, 2006 | 3.096 | 3.155 | 3.095 | 3.127 | 10,849,627 | +0.05(+1.47%) |
Nov 28, 2006 | 3.116 | 3.161 | 3.068 | 3.082 | 12,300,598 | -0.03(-1.11%) |
Nov 27, 2006 | 3.209 | 3.218 | 3.105 | 3.116 | 14,868,922 | -0.09(-2.90%) |
Nov 24, 2006 | 3.135 | 3.240 | 3.135 | 3.209 | 14,067,534 | +0.07(+2.37%) |
Nov 22, 2006 | 3.019 | 3.183 | 3.019 | 3.135 | 20,528,062 | +0.13(+4.42%) |
Nov 21, 2006 | 2.872 | 3.112 | 2.818 | 3.003 | 44,747,096 | +0.10(+3.60%) |
Nov 20, 2006 | 3.018 | 3.018 | 2.872 | 2.898 | 24,464,394 | -0.03(-1.12%) |
Nov 17, 2006 | 2.959 | 2.959 | 2.903 | 2.931 | 15,040,144 | -0.03(-1.01%) |
Nov 16, 2006 | 3.000 | 3.000 | 2.932 | 2.961 | 10,763,133 | -0.03(-0.87%) |
Nov 15, 2006 | 3.011 | 3.050 | 2.976 | 2.987 | 7,223,082 | -0.02(-0.70%) |
Nov 14, 2006 | 2.964 | 3.013 | 2.911 | 3.008 | 13,482,380 | +0.05(+1.55%) |
Nov 13, 2006 | 2.969 | 3.028 | 2.962 | 2.962 | 11,804,584 | +0.00(+0.00%) |
Nov 10, 2006 | 2.946 | 2.970 | 2.924 | 2.962 | 11,917,555 | +0.02(+0.58%) |
Nov 09, 2006 | 3.032 | 3.032 | 2.940 | 2.945 | 12,482,410 | -0.07(-2.40%) |
Nov 08, 2006 | 2.997 | 3.051 | 2.977 | 3.018 | 7,684,674 | +0.01(+0.43%) |
Nov 07, 2006 | 3.017 | 3.086 | 2.967 | 3.005 | 10,887,578 | -0.01(-0.41%) |
Nov 06, 2006 | 3.045 | 3.064 | 3.003 | 3.017 | 7,451,671 | -0.01(-0.49%) |
Nov 03, 2006 | 2.945 | 3.048 | 2.945 | 3.032 | 21,100,860 | +0.18(+6.40%) |
Nov 02, 2006 | 2.816 | 2.876 | 2.776 | 2.850 | 8,204,517 | +0.01(+0.42%) |
Nov 01, 2006 | 2.901 | 2.915 | 2.824 | 2.838 | 7,281,332 | -0.05(-1.90%) |
Oct 31, 2006 | 2.886 | 2.903 | 2.847 | 2.893 | 11,030,557 | +0.01(+0.33%) |
Oct 30, 2006 | 2.912 | 2.922 | 2.859 | 2.883 | 11,378,296 | -0.04(-1.45%) |
Oct 27, 2006 | 2.921 | 2.953 | 2.885 | 2.925 | 7,313,105 | +0.00(+0.16%) |
Oct 26, 2006 | 2.840 | 2.931 | 2.839 | 2.921 | 8,083,603 | +0.11(+3.78%) |
Oct 25, 2006 | 2.872 | 2.903 | 2.797 | 2.814 | 8,762,311 | -0.07(-2.40%) |
Oct 24, 2006 | 2.931 | 2.987 | 2.855 | 2.884 | 12,724,239 | -0.07(-2.28%) |
Oct 23, 2006 | 2.889 | 2.962 | 2.861 | 2.951 | 8,281,302 | +0.05(+1.64%) |
Oct 20, 2006 | 2.899 | 2.931 | 2.851 | 2.903 | 7,506,392 | -0.00(-0.04%) |
Oct 19, 2006 | 2.888 | 2.926 | 2.849 | 2.905 | 5,945,097 | +0.02(+0.57%) |
Oct 18, 2006 | 2.919 | 2.942 | 2.867 | 2.888 | 6,518,778 | -0.01(-0.33%) |
Oct 17, 2006 | 2.932 | 2.945 | 2.876 | 2.898 | 5,889,494 | -0.03(-1.18%) |
Oct 16, 2006 | 2.949 | 2.957 | 2.918 | 2.932 | 6,246,059 | +0.00(+0.08%) |
Oct 13, 2006 | 2.886 | 2.983 | 2.884 | 2.930 | 27,338,094 | +0.08(+2.88%) |
Oct 12, 2006 | 2.782 | 2.872 | 2.770 | 2.848 | 14,285,533 | +0.07(+2.49%) |
Oct 11, 2006 | 2.719 | 2.813 | 2.698 | 2.779 | 16,116,898 | +0.06(+2.21%) |
Oct 10, 2006 | 2.737 | 2.739 | 2.669 | 2.719 | 15,392,296 | -0.00(-0.12%) |
Oct 09, 2006 | 2.691 | 2.727 | 2.660 | 2.722 | 4,633,575 | +0.02(+0.92%) |
Oct 06, 2006 | 2.732 | 2.733 | 2.665 | 2.697 | 7,043,917 | -0.04(-1.29%) |
Oct 05, 2006 | 2.733 | 2.762 | 2.695 | 2.732 | 5,986,579 | +0.01(+0.52%) |
Oct 04, 2006 | 2.681 | 2.731 | 2.667 | 2.718 | 6,546,138 | +0.04(+1.39%) |
Oct 03, 2006 | 2.609 | 2.693 | 2.586 | 2.681 | 10,829,327 | +0.07(+2.62%) |
Oct 02, 2006 | 2.646 | 2.649 | 2.594 | 2.612 | 8,028,882 | -0.01(-0.37%) |
Sep 29, 2006 | 2.648 | 2.669 | 2.618 | 2.622 | 6,617,628 | -0.02(-0.77%) |
Sep 28, 2006 | 2.677 | 2.714 | 2.620 | 2.642 | 20,258,874 | -0.03(-1.21%) |
Sep 27, 2006 | 2.732 | 2.756 | 2.667 | 2.675 | 14,332,310 | -0.06(-2.16%) |
Sep 26, 2006 | 2.725 | 2.761 | 2.693 | 2.733 | 10,621,920 | +0.02(+0.56%) |
Sep 25, 2006 | 2.691 | 2.742 | 2.626 | 2.718 | 15,358,757 | +0.05(+1.80%) |
Sep 22, 2006 | 2.767 | 2.767 | 2.533 | 2.670 | 39,389,804 | -0.10(-3.52%) |
Sep 21, 2006 | 2.818 | 2.818 | 2.750 | 2.767 | 15,708,261 | +0.03(+0.99%) |
Sep 20, 2006 | 2.697 | 2.778 | 2.697 | 2.740 | 16,394,030 | +0.02(+0.83%) |
Sep 19, 2006 | 2.722 | 2.725 | 2.646 | 2.718 | 10,968,776 | -0.01(-0.37%) |
Sep 18, 2006 | 2.742 | 2.758 | 2.684 | 2.728 | 12,043,765 | +0.03(+1.05%) |
Sep 15, 2006 | 2.699 | 2.708 | 2.651 | 2.699 | 16,499,058 | +0.03(+1.00%) |
Sep 14, 2006 | 2.705 | 2.709 | 2.626 | 2.673 | 12,197,335 | -0.04(-1.61%) |
Sep 13, 2006 | 2.678 | 2.719 | 2.628 | 2.716 | 9,477,206 | +0.04(+1.42%) |
Sep 12, 2006 | 2.583 | 2.709 | 2.569 | 2.678 | 13,615,650 | +0.10(+3.68%) |
Sep 11, 2006 | 2.536 | 2.597 | 2.499 | 2.583 | 11,524,805 | +0.05(+1.90%) |
Sep 08, 2006 | 2.524 | 2.558 | 2.498 | 2.535 | 14,158,441 | +0.06(+2.43%) |
Sep 07, 2006 | 2.463 | 2.497 | 2.403 | 2.475 | 9,306,867 | +0.00(+0.07%) |
Sep 06, 2006 | 2.469 | 2.510 | 2.452 | 2.473 | 12,282,946 | -0.03(-1.18%) |
Sep 05, 2006 | 2.452 | 2.513 | 2.445 | 2.503 | 6,855,926 | +0.05(+2.13%) |