Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.514 | 4.575 | 4.451 | 4.543 | 2,989,032 | +0.01(+0.25%) |
Nov 29, 2006 | 4.465 | 4.540 | 4.448 | 4.532 | 4,489,442 | +0.10(+2.35%) |
Nov 28, 2006 | 4.356 | 4.434 | 4.330 | 4.428 | 5,212,259 | +0.02(+0.46%) |
Nov 27, 2006 | 4.555 | 4.558 | 4.387 | 4.408 | 3,279,546 | -0.08(-1.80%) |
Nov 24, 2006 | 4.442 | 4.514 | 4.436 | 4.488 | 1,829,404 | -0.00(-0.06%) |
Nov 22, 2006 | 4.494 | 4.503 | 4.425 | 4.491 | 2,980,365 | +0.02(+0.52%) |
Nov 21, 2006 | 4.402 | 4.488 | 4.393 | 4.468 | 4,363,599 | +0.07(+1.51%) |
Nov 20, 2006 | 4.399 | 4.483 | 4.367 | 4.402 | 4,278,663 | +0.08(+1.73%) |
Nov 17, 2006 | 4.304 | 4.341 | 4.263 | 4.327 | 5,870,595 | -0.01(-0.13%) |
Nov 16, 2006 | 4.500 | 4.500 | 4.327 | 4.333 | 4,612,858 | -0.09(-2.09%) |
Nov 15, 2006 | 4.413 | 4.480 | 4.387 | 4.425 | 4,532,083 | -0.01(-0.20%) |
Nov 14, 2006 | 4.428 | 4.462 | 4.399 | 4.434 | 4,628,458 | +0.08(+1.72%) |
Nov 13, 2006 | 4.327 | 4.399 | 4.315 | 4.359 | 3,717,396 | -0.03(-0.66%) |
Nov 10, 2006 | 4.454 | 4.457 | 4.298 | 4.387 | 4,254,049 | -0.07(-1.49%) |
Nov 09, 2006 | 4.543 | 4.555 | 4.367 | 4.454 | 6,408,635 | -0.02(-0.45%) |
Nov 08, 2006 | 4.428 | 4.511 | 4.413 | 4.474 | 5,929,876 | -0.02(-0.51%) |
Nov 07, 2006 | 4.526 | 4.526 | 4.431 | 4.497 | 3,848,093 | -0.02(-0.38%) |
Nov 06, 2006 | 4.457 | 4.586 | 4.436 | 4.514 | 8,524,046 | +0.16(+3.57%) |
Nov 03, 2006 | 4.373 | 4.408 | 4.321 | 4.359 | 5,573,148 | +0.11(+2.58%) |
Nov 02, 2006 | 4.255 | 4.284 | 4.191 | 4.249 | 3,175,890 | -0.05(-1.14%) |
Nov 01, 2006 | 4.324 | 4.382 | 4.260 | 4.298 | 5,178,632 | +0.04(+0.88%) |
Oct 31, 2006 | 4.211 | 4.286 | 4.211 | 4.260 | 3,497,951 | +0.07(+1.79%) |
Oct 30, 2006 | 4.246 | 4.292 | 4.183 | 4.185 | 5,493,413 | -0.16(-3.59%) |
Oct 27, 2006 | 4.373 | 4.413 | 4.315 | 4.341 | 2,988,685 | -0.07(-1.51%) |
Oct 26, 2006 | 4.356 | 4.422 | 4.356 | 4.408 | 3,474,030 | +0.00(+0.07%) |
Oct 25, 2006 | 4.327 | 4.416 | 4.310 | 4.405 | 5,912,196 | +0.08(+1.80%) |
Oct 24, 2006 | 4.327 | 4.335 | 4.263 | 4.327 | 6,362,180 | +0.04(+1.01%) |
Oct 23, 2006 | 4.125 | 4.284 | 4.119 | 4.284 | 3,286,826 | +0.10(+2.41%) |
Oct 20, 2006 | 4.200 | 4.203 | 4.134 | 4.183 | 3,559,312 | -0.05(-1.23%) |
Oct 19, 2006 | 4.206 | 4.272 | 4.200 | 4.235 | 4,154,207 | +0.01(+0.27%) |
Oct 18, 2006 | 4.269 | 4.327 | 4.203 | 4.223 | 6,476,583 | -0.03(-0.75%) |
Oct 17, 2006 | 4.220 | 4.275 | 4.165 | 4.255 | 4,438,480 | -0.03(-0.81%) |
Oct 16, 2006 | 4.226 | 4.304 | 4.180 | 4.289 | 4,410,746 | +0.11(+2.55%) |
Oct 13, 2006 | 4.235 | 4.266 | 4.165 | 4.183 | 4,941,853 | -0.05(-1.16%) |
Oct 12, 2006 | 4.053 | 4.232 | 4.050 | 4.232 | 3,615,127 | +0.13(+3.24%) |
Oct 11, 2006 | 4.093 | 4.131 | 4.035 | 4.099 | 4,171,541 | -0.02(-0.42%) |
Oct 10, 2006 | 4.090 | 4.139 | 4.061 | 4.116 | 4,501,922 | +0.08(+1.86%) |
Oct 09, 2006 | 4.001 | 4.128 | 4.001 | 4.041 | 5,933,690 | +0.05(+1.23%) |
Oct 06, 2006 | 3.943 | 4.015 | 3.923 | 3.992 | 5,040,655 | -0.01(-0.22%) |
Oct 05, 2006 | 3.943 | 4.024 | 3.926 | 4.001 | 5,096,470 | +0.07(+1.84%) |
Oct 04, 2006 | 3.816 | 3.940 | 3.793 | 3.929 | 5,810,967 | +0.12(+3.03%) |
Oct 03, 2006 | 3.906 | 3.906 | 3.802 | 3.813 | 7,946,485 | -0.11(-2.72%) |
Oct 02, 2006 | 3.952 | 3.989 | 3.911 | 3.920 | 4,248,502 | +0.01(+0.30%) |
Sep 29, 2006 | 3.906 | 3.960 | 3.871 | 3.909 | 3,289,946 | +0.00(+0.07%) |
Sep 28, 2006 | 3.888 | 3.943 | 3.857 | 3.906 | 5,913,236 | +0.05(+1.27%) |
Sep 27, 2006 | 3.808 | 3.880 | 3.790 | 3.857 | 7,759,974 | +0.06(+1.52%) |
Sep 26, 2006 | 3.735 | 3.845 | 3.727 | 3.799 | 8,849,921 | +0.08(+2.25%) |
Sep 25, 2006 | 3.701 | 3.727 | 3.609 | 3.715 | 10,221,367 | -0.02(-0.54%) |
Sep 22, 2006 | 3.753 | 3.816 | 3.686 | 3.735 | 5,191,459 | -0.02(-0.61%) |
Sep 21, 2006 | 3.828 | 3.911 | 3.738 | 3.759 | 6,150,708 | -0.09(-2.32%) |
Sep 20, 2006 | 3.943 | 3.992 | 3.793 | 3.848 | 5,861,928 | -0.12(-3.12%) |
Sep 19, 2006 | 3.986 | 4.018 | 3.903 | 3.972 | 7,182,067 | -0.10(-2.55%) |
Sep 18, 2006 | 4.041 | 4.136 | 3.989 | 4.076 | 3,568,673 | +0.07(+1.87%) |
Sep 15, 2006 | 4.030 | 4.047 | 3.981 | 4.001 | 2,340,403 | -0.03(-0.79%) |
Sep 14, 2006 | 4.070 | 4.108 | 3.986 | 4.033 | 2,928,710 | -0.03(-0.85%) |
Sep 13, 2006 | 4.041 | 4.116 | 4.007 | 4.067 | 4,338,638 | +0.06(+1.59%) |
Sep 12, 2006 | 4.010 | 4.067 | 3.958 | 4.004 | 4,627,418 | +0.03(+0.65%) |
Sep 11, 2006 | 4.059 | 4.085 | 3.952 | 3.978 | 9,187,582 | -0.20(-4.83%) |
Sep 08, 2006 | 4.232 | 4.258 | 4.160 | 4.180 | 3,473,684 | -0.04(-1.02%) |
Sep 07, 2006 | 4.269 | 4.295 | 4.171 | 4.223 | 2,188,906 | -0.05(-1.08%) |
Sep 06, 2006 | 4.387 | 4.419 | 4.249 | 4.269 | 4,279,010 | -0.14(-3.20%) |
Sep 05, 2006 | 4.408 | 4.480 | 4.376 | 4.410 | 5,779,766 | +0.05(+1.19%) |