Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.532 | 2.576 | 2.514 | 2.559 | 1,274,938,112 | +0.12(+4.91%) |
Dec 28, 2006 | 2.419 | 2.450 | 2.402 | 2.439 | 1,326,236,416 | -0.02(-0.80%) |
Dec 27, 2006 | 2.357 | 2.473 | 2.315 | 2.459 | 2,292,312,576 | +0.00(+0.01%) |
Dec 26, 2006 | 2.478 | 2.490 | 2.440 | 2.458 | 581,134,784 | -0.02(-0.84%) |
Dec 22, 2006 | 2.517 | 2.535 | 2.461 | 2.479 | 726,313,280 | -0.02(-0.84%) |
Dec 21, 2006 | 2.554 | 2.578 | 2.479 | 2.500 | 1,070,422,016 | -0.06(-2.19%) |
Dec 20, 2006 | 2.608 | 2.614 | 2.556 | 2.556 | 672,878,400 | -0.05(-1.80%) |
Dec 19, 2006 | 2.555 | 2.614 | 2.522 | 2.603 | 1,079,270,656 | +0.03(+0.98%) |
Dec 18, 2006 | 2.643 | 2.654 | 2.551 | 2.578 | 854,519,616 | -0.07(-2.57%) |
Dec 15, 2006 | 2.685 | 2.691 | 2.634 | 2.646 | 876,229,312 | -0.03(-0.94%) |
Dec 14, 2006 | 2.686 | 2.714 | 2.662 | 2.671 | 985,927,104 | -0.02(-0.56%) |
Dec 13, 2006 | 2.653 | 2.686 | 2.628 | 2.686 | 1,014,911,680 | +0.09(+3.38%) |
Dec 12, 2006 | 2.672 | 2.679 | 2.580 | 2.598 | 1,224,884,992 | -0.08(-2.94%) |
Dec 11, 2006 | 2.681 | 2.693 | 2.656 | 2.677 | 591,835,008 | +0.01(+0.56%) |
Dec 08, 2006 | 2.631 | 2.696 | 2.624 | 2.662 | 928,748,800 | +0.04(+1.40%) |
Dec 07, 2006 | 2.715 | 2.729 | 2.621 | 2.625 | 1,190,100,864 | -0.08(-3.11%) |
Dec 06, 2006 | 2.734 | 2.756 | 2.704 | 2.709 | 755,820,928 | -0.04(-1.58%) |
Dec 05, 2006 | 2.764 | 2.785 | 2.741 | 2.753 | 785,041,216 | +0.00(+0.16%) |
Dec 04, 2006 | 2.771 | 2.776 | 2.729 | 2.748 | 840,439,040 | -0.01(-0.22%) |
Dec 01, 2006 | 2.769 | 2.785 | 2.717 | 2.754 | 941,694,528 | -0.01(-0.37%) |
Nov 30, 2006 | 2.781 | 2.795 | 2.746 | 2.764 | 1,031,506,176 | -0.00(-0.15%) |
Nov 29, 2006 | 2.805 | 2.809 | 2.722 | 2.769 | 1,370,212,608 | -0.00(-0.01%) |
Nov 28, 2006 | 2.725 | 2.774 | 2.712 | 2.769 | 1,227,084,160 | +0.07(+2.54%) |
Nov 27, 2006 | 2.790 | 2.810 | 2.699 | 2.700 | 1,272,998,912 | -0.06(-2.28%) |
Nov 24, 2006 | 2.700 | 2.807 | 2.699 | 2.764 | 614,672,064 | +0.04(+1.46%) |
Nov 22, 2006 | 2.684 | 2.737 | 2.650 | 2.724 | 795,784,640 | +0.05(+1.93%) |
Nov 21, 2006 | 2.637 | 2.672 | 2.627 | 2.672 | 737,518,528 | +0.06(+2.46%) |
Nov 20, 2006 | 2.576 | 2.624 | 2.570 | 2.608 | 675,928,064 | +0.02(+0.72%) |
Nov 17, 2006 | 2.568 | 2.592 | 2.564 | 2.589 | 552,400,576 | +0.01(+0.28%) |
Nov 16, 2006 | 2.560 | 2.603 | 2.552 | 2.582 | 821,861,376 | +0.05(+1.86%) |
Nov 15, 2006 | 2.565 | 2.591 | 2.533 | 2.535 | 778,321,600 | -0.03(-1.12%) |
Nov 14, 2006 | 2.558 | 2.564 | 2.530 | 2.564 | 697,432,192 | +0.02(+0.77%) |
Nov 13, 2006 | 2.510 | 2.547 | 2.492 | 2.544 | 533,735,168 | +0.04(+1.48%) |
Nov 10, 2006 | 2.520 | 2.521 | 2.488 | 2.507 | 442,745,408 | -0.01(-0.26%) |
Nov 09, 2006 | 2.500 | 2.554 | 2.477 | 2.513 | 1,093,173,888 | +0.03(+1.08%) |
Nov 08, 2006 | 2.413 | 2.494 | 2.409 | 2.487 | 818,365,056 | +0.06(+2.41%) |
Nov 07, 2006 | 2.426 | 2.443 | 2.417 | 2.428 | 622,802,176 | +0.02(+1.00%) |
Nov 06, 2006 | 2.381 | 2.415 | 2.365 | 2.404 | 514,762,752 | +0.04(+1.81%) |
Nov 03, 2006 | 2.393 | 2.399 | 2.346 | 2.361 | 511,467,360 | -0.02(-0.87%) |
Nov 02, 2006 | 2.380 | 2.392 | 2.368 | 2.382 | 551,249,984 | -0.01(-0.23%) |
Nov 01, 2006 | 2.446 | 2.454 | 2.363 | 2.387 | 723,805,440 | -0.06(-2.37%) |
Oct 31, 2006 | 2.456 | 2.463 | 2.420 | 2.445 | 593,993,088 | +0.02(+0.82%) |
Oct 30, 2006 | 2.412 | 2.440 | 2.398 | 2.425 | 592,030,720 | +0.00(+0.01%) |
Oct 27, 2006 | 2.466 | 2.487 | 2.413 | 2.425 | 704,460,928 | -0.05(-2.17%) |
Oct 26, 2006 | 2.470 | 2.491 | 2.447 | 2.479 | 512,466,752 | +0.02(+0.62%) |
Oct 25, 2006 | 2.453 | 2.473 | 2.443 | 2.463 | 574,661,568 | +0.02(+0.78%) |
Oct 24, 2006 | 2.449 | 2.463 | 2.419 | 2.444 | 548,526,528 | -0.01(-0.50%) |
Oct 23, 2006 | 2.412 | 2.470 | 2.405 | 2.457 | 985,850,944 | +0.05(+1.89%) |
Oct 20, 2006 | 2.381 | 2.412 | 2.373 | 2.411 | 757,323,136 | +0.03(+1.22%) |
Oct 19, 2006 | 2.390 | 2.411 | 2.357 | 2.382 | 1,795,987,072 | +0.13(+5.98%) |
Oct 18, 2006 | 2.254 | 2.370 | 2.229 | 2.248 | 1,350,638,464 | +0.01(+0.32%) |
Oct 17, 2006 | 2.263 | 2.270 | 2.233 | 2.241 | 569,613,184 | -0.03(-1.47%) |
Oct 16, 2006 | 2.268 | 2.288 | 2.256 | 2.274 | 602,660,096 | +0.01(+0.51%) |
Oct 13, 2006 | 2.281 | 2.319 | 2.254 | 2.263 | 810,228,800 | -0.01(-0.32%) |
Oct 12, 2006 | 2.220 | 2.274 | 2.220 | 2.270 | 702,268,416 | +0.06(+2.77%) |
Oct 11, 2006 | 2.214 | 2.231 | 2.190 | 2.209 | 677,182,976 | -0.02(-0.79%) |
Oct 10, 2006 | 2.248 | 2.249 | 2.204 | 2.226 | 629,567,296 | -0.02(-1.10%) |
Oct 09, 2006 | 2.226 | 2.264 | 2.218 | 2.251 | 519,045,280 | +0.01(+0.55%) |
Oct 06, 2006 | 2.244 | 2.263 | 2.226 | 2.238 | 552,965,312 | -0.02(-0.82%) |
Oct 05, 2006 | 2.248 | 2.297 | 2.236 | 2.257 | 809,868,992 | -0.02(-0.73%) |
Oct 04, 2006 | 2.235 | 2.276 | 2.206 | 2.273 | 992,656,000 | +0.04(+1.75%) |
Oct 03, 2006 | 2.245 | 2.260 | 2.207 | 2.234 | 936,389,248 | -0.02(-1.04%) |