Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.260 | 3.320 | 3.230 | 3.230 | 28,100 | -0.03(-0.92%) |
Nov 29, 2006 | 3.270 | 3.320 | 3.250 | 3.260 | 49,200 | +0.00(+0.00%) |
Nov 28, 2006 | 3.280 | 3.300 | 3.219 | 3.260 | 68,200 | -0.03(-0.91%) |
Nov 27, 2006 | 3.430 | 3.430 | 3.260 | 3.290 | 32,600 | -0.09(-2.66%) |
Nov 24, 2006 | 3.330 | 3.440 | 3.170 | 3.380 | 66,400 | +0.11(+3.36%) |
Nov 22, 2006 | 3.310 | 3.320 | 3.250 | 3.270 | 16,300 | -0.04(-1.21%) |
Nov 21, 2006 | 3.200 | 3.350 | 3.190 | 3.310 | 13,300 | +0.12(+3.76%) |
Nov 20, 2006 | 3.170 | 3.250 | 3.170 | 3.190 | 42,500 | -0.05(-1.54%) |
Nov 17, 2006 | 3.250 | 3.430 | 3.160 | 3.240 | 89,300 | -0.20(-5.81%) |
Nov 16, 2006 | 3.400 | 3.550 | 3.350 | 3.440 | 211,400 | +0.10(+2.99%) |
Nov 15, 2006 | 3.250 | 3.590 | 3.200 | 3.340 | 465,300 | +0.41(+13.99%) |
Nov 14, 2006 | 2.950 | 3.050 | 2.910 | 2.930 | 55,700 | +0.03(+1.03%) |
Nov 13, 2006 | 3.010 | 3.010 | 2.890 | 2.900 | 47,000 | -0.06(-2.03%) |
Nov 10, 2006 | 2.970 | 2.980 | 2.900 | 2.960 | 38,400 | -0.02(-0.67%) |
Nov 09, 2006 | 2.950 | 3.010 | 2.950 | 2.980 | 5,700 | +0.04(+1.36%) |
Nov 08, 2006 | 3.010 | 3.010 | 2.930 | 2.940 | 33,400 | -0.07(-2.33%) |
Nov 07, 2006 | 2.980 | 3.011 | 2.980 | 3.010 | 26,100 | +0.00(+0.00%) |
Nov 06, 2006 | 2.970 | 3.010 | 2.970 | 3.010 | 21,200 | +0.00(+0.00%) |
Nov 03, 2006 | 2.990 | 3.020 | 2.950 | 3.010 | 15,100 | -0.02(-0.66%) |
Nov 02, 2006 | 3.040 | 3.050 | 3.000 | 3.030 | 38,300 | +0.03(+1.00%) |
Nov 01, 2006 | 3.000 | 3.040 | 3.000 | 3.000 | 15,300 | -0.03(-0.99%) |
Oct 31, 2006 | 2.990 | 3.040 | 2.960 | 3.030 | 48,600 | +0.05(+1.68%) |
Oct 30, 2006 | 2.970 | 2.990 | 2.920 | 2.980 | 14,300 | +0.05(+1.71%) |
Oct 27, 2006 | 2.920 | 3.000 | 2.920 | 2.930 | 5,100 | +0.01(+0.34%) |
Oct 26, 2006 | 2.910 | 2.990 | 2.900 | 2.920 | 9,900 | -0.03(-1.01%) |
Oct 25, 2006 | 2.940 | 2.950 | 2.940 | 2.950 | 4,300 | -0.00(-0.00%) |
Oct 24, 2006 | 2.910 | 3.000 | 2.910 | 2.950 | 8,500 | +0.00(+0.00%) |
Oct 23, 2006 | 2.980 | 2.990 | 2.910 | 2.950 | 36,700 | -0.01(-0.34%) |
Oct 20, 2006 | 2.900 | 2.980 | 2.900 | 2.960 | 9,000 | +0.05(+1.72%) |
Oct 19, 2006 | 2.950 | 2.950 | 2.910 | 2.910 | 25,400 | -0.03(-1.02%) |
Oct 18, 2006 | 2.920 | 2.950 | 2.920 | 2.940 | 7,100 | +0.02(+0.68%) |
Oct 17, 2006 | 2.940 | 2.940 | 2.900 | 2.920 | 21,900 | -0.02(-0.68%) |
Oct 16, 2006 | 2.890 | 2.990 | 2.890 | 2.940 | 25,200 | +0.00(+0.00%) |
Oct 13, 2006 | 2.970 | 2.980 | 2.940 | 2.940 | 38,600 | +0.01(+0.34%) |
Oct 12, 2006 | 2.960 | 3.000 | 2.900 | 2.930 | 74,800 | -0.03(-1.01%) |
Oct 11, 2006 | 2.970 | 2.990 | 2.960 | 2.960 | 21,500 | -0.01(-0.34%) |
Oct 10, 2006 | 2.950 | 3.000 | 2.950 | 2.970 | 24,600 | -0.03(-1.00%) |
Oct 09, 2006 | 3.010 | 3.010 | 2.940 | 3.000 | 13,100 | +0.03(+1.01%) |
Oct 06, 2006 | 2.990 | 3.010 | 2.970 | 2.970 | 41,600 | -0.01(-0.34%) |
Oct 05, 2006 | 2.980 | 3.000 | 2.950 | 2.980 | 62,600 | +0.00(+0.00%) |
Oct 04, 2006 | 2.940 | 3.040 | 2.940 | 2.980 | 80,400 | -0.01(-0.33%) |
Oct 03, 2006 | 3.040 | 3.040 | 2.990 | 2.990 | 90,800 | -0.04(-1.32%) |
Oct 02, 2006 | 3.050 | 3.060 | 3.030 | 3.030 | 18,600 | -0.00(-0.00%) |
Sep 29, 2006 | 3.030 | 3.050 | 3.030 | 3.030 | 47,100 | -0.03(-0.98%) |
Sep 28, 2006 | 3.020 | 3.060 | 3.020 | 3.060 | 29,800 | +0.00(+0.00%) |
Sep 27, 2006 | 3.030 | 3.060 | 3.030 | 3.060 | 13,700 | +0.00(+0.00%) |
Sep 26, 2006 | 3.060 | 3.060 | 3.020 | 3.060 | 43,300 | -0.01(-0.33%) |
Sep 25, 2006 | 3.010 | 3.100 | 3.010 | 3.070 | 727,600 | +0.02(+0.66%) |
Sep 22, 2006 | 3.020 | 3.050 | 3.020 | 3.050 | 29,500 | +0.03(+0.99%) |
Sep 21, 2006 | 3.050 | 3.050 | 3.020 | 3.020 | 47,200 | -0.04(-1.31%) |
Sep 20, 2006 | 3.070 | 3.070 | 3.020 | 3.060 | 80,500 | -0.03(-0.97%) |
Sep 19, 2006 | 3.080 | 3.100 | 3.050 | 3.090 | 78,900 | -0.01(-0.33%) |
Sep 18, 2006 | 3.150 | 3.150 | 3.090 | 3.100 | 15,100 | -0.05(-1.59%) |
Sep 15, 2006 | 3.070 | 3.150 | 3.050 | 3.150 | 49,100 | +0.08(+2.61%) |
Sep 14, 2006 | 3.050 | 3.080 | 3.020 | 3.070 | 8,100 | +0.02(+0.66%) |
Sep 13, 2006 | 3.030 | 3.150 | 3.000 | 3.050 | 123,800 | +0.01(+0.33%) |
Sep 12, 2006 | 3.000 | 3.090 | 2.980 | 3.040 | 149,400 | +0.08(+2.70%) |
Sep 11, 2006 | 2.980 | 3.000 | 2.960 | 2.960 | 28,900 | -0.01(-0.34%) |
Sep 08, 2006 | 3.050 | 3.070 | 2.960 | 2.970 | 134,400 | -0.01(-0.34%) |
Sep 07, 2006 | 3.040 | 3.040 | 2.970 | 2.980 | 85,600 | -0.02(-0.67%) |
Sep 06, 2006 | 3.040 | 3.040 | 2.980 | 3.000 | 36,900 | -0.02(-0.66%) |
Sep 05, 2006 | 3.060 | 3.070 | 3.020 | 3.020 | 15,500 | -0.02(-0.66%) |