Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.991 | 3.992 | 3.920 | 3.920 | 1,803,600 | -0.07(-1.75%) |
Dec 28, 2006 | 3.981 | 4.034 | 3.976 | 3.990 | 1,965,600 | +0.00(+0.02%) |
Dec 27, 2006 | 3.975 | 4.003 | 3.967 | 3.989 | 1,010,400 | +0.01(+0.36%) |
Dec 26, 2006 | 3.933 | 3.988 | 3.928 | 3.975 | 1,108,800 | +0.04(+0.89%) |
Dec 22, 2006 | 3.962 | 3.974 | 3.938 | 3.940 | 1,719,600 | -0.03(-0.65%) |
Dec 21, 2006 | 4.006 | 4.037 | 3.958 | 3.966 | 2,637,600 | -0.04(-0.98%) |
Dec 20, 2006 | 3.992 | 4.016 | 3.978 | 4.005 | 1,959,600 | +0.01(+0.25%) |
Dec 19, 2006 | 4.017 | 4.025 | 3.956 | 3.995 | 3,409,200 | -0.03(-0.77%) |
Dec 18, 2006 | 4.002 | 4.039 | 4.002 | 4.026 | 3,339,600 | +0.02(+0.60%) |
Dec 15, 2006 | 3.950 | 4.017 | 3.950 | 4.002 | 4,078,800 | +0.06(+1.48%) |
Dec 14, 2006 | 3.958 | 3.989 | 3.941 | 3.943 | 3,039,600 | -0.01(-0.21%) |
Dec 13, 2006 | 3.983 | 3.994 | 3.929 | 3.952 | 3,513,600 | -0.02(-0.52%) |
Dec 12, 2006 | 3.931 | 3.978 | 3.928 | 3.973 | 5,082,000 | +0.04(+1.06%) |
Dec 11, 2006 | 3.895 | 3.979 | 3.895 | 3.931 | 6,939,600 | +0.05(+1.22%) |
Dec 08, 2006 | 3.868 | 3.890 | 3.858 | 3.883 | 3,667,200 | +0.02(+0.41%) |
Dec 07, 2006 | 3.882 | 3.897 | 3.862 | 3.868 | 3,349,200 | -0.02(-0.43%) |
Dec 06, 2006 | 3.883 | 3.893 | 3.872 | 3.884 | 1,947,600 | +0.00(+0.02%) |
Dec 05, 2006 | 3.900 | 3.900 | 3.862 | 3.883 | 1,827,600 | -0.01(-0.28%) |
Dec 04, 2006 | 3.833 | 3.908 | 3.833 | 3.894 | 3,582,000 | +0.06(+1.65%) |
Dec 01, 2006 | 3.795 | 3.835 | 3.787 | 3.831 | 3,339,600 | +0.01(+0.28%) |
Nov 30, 2006 | 3.821 | 3.850 | 3.809 | 3.820 | 3,814,800 | -0.00(-0.04%) |
Nov 29, 2006 | 3.784 | 3.834 | 3.784 | 3.822 | 3,750,000 | +0.05(+1.26%) |
Nov 28, 2006 | 3.741 | 3.783 | 3.739 | 3.774 | 5,947,200 | +0.03(+0.82%) |
Nov 27, 2006 | 3.744 | 3.779 | 3.723 | 3.743 | 7,600,800 | -0.00(-0.02%) |
Nov 24, 2006 | 3.732 | 3.757 | 3.731 | 3.744 | 1,482,000 | -0.00(-0.04%) |
Nov 22, 2006 | 3.731 | 3.747 | 3.718 | 3.746 | 2,874,000 | +0.02(+0.47%) |
Nov 21, 2006 | 3.689 | 3.748 | 3.683 | 3.728 | 5,156,400 | +0.04(+1.18%) |
Nov 20, 2006 | 3.674 | 3.720 | 3.664 | 3.685 | 5,006,400 | +0.01(+0.36%) |
Nov 17, 2006 | 3.670 | 3.685 | 3.663 | 3.672 | 2,800,800 | -0.00(-0.02%) |
Nov 16, 2006 | 3.651 | 3.672 | 3.632 | 3.672 | 3,867,600 | +0.03(+0.92%) |
Nov 15, 2006 | 3.603 | 3.654 | 3.603 | 3.639 | 3,408,000 | +0.04(+1.06%) |
Nov 14, 2006 | 3.567 | 3.603 | 3.527 | 3.601 | 3,958,800 | +0.03(+0.86%) |
Nov 13, 2006 | 3.589 | 3.598 | 3.548 | 3.570 | 4,692,000 | -0.03(-0.81%) |
Nov 10, 2006 | 3.600 | 3.604 | 3.578 | 3.599 | 3,642,000 | -0.00(-0.02%) |
Nov 09, 2006 | 3.653 | 3.657 | 3.600 | 3.600 | 5,814,000 | -0.05(-1.39%) |
Nov 08, 2006 | 3.623 | 3.663 | 3.623 | 3.651 | 4,076,400 | +0.02(+0.50%) |
Nov 07, 2006 | 3.647 | 3.667 | 3.629 | 3.632 | 2,576,400 | -0.01(-0.30%) |
Nov 06, 2006 | 3.612 | 3.660 | 3.592 | 3.643 | 4,431,600 | +0.03(+0.85%) |
Nov 03, 2006 | 3.563 | 3.629 | 3.557 | 3.612 | 4,435,200 | +0.05(+1.38%) |
Nov 02, 2006 | 3.542 | 3.570 | 3.528 | 3.563 | 5,036,400 | +0.00(+0.09%) |
Nov 01, 2006 | 3.557 | 3.591 | 3.524 | 3.560 | 7,880,400 | -0.02(-0.49%) |
Oct 31, 2006 | 3.617 | 3.617 | 3.559 | 3.578 | 9,180,000 | -0.05(-1.42%) |
Oct 30, 2006 | 3.663 | 3.675 | 3.628 | 3.629 | 5,157,600 | -0.04(-1.11%) |
Oct 27, 2006 | 3.706 | 3.706 | 3.669 | 3.670 | 2,824,800 | -0.05(-1.23%) |
Oct 26, 2006 | 3.700 | 3.723 | 3.667 | 3.716 | 4,299,600 | +0.02(+0.52%) |
Oct 25, 2006 | 3.685 | 3.717 | 3.676 | 3.697 | 4,424,400 | +0.01(+0.16%) |
Oct 24, 2006 | 3.657 | 3.704 | 3.654 | 3.691 | 7,470,000 | +0.02(+0.66%) |
Oct 23, 2006 | 3.697 | 3.697 | 3.656 | 3.667 | 7,070,400 | -0.03(-0.90%) |
Oct 20, 2006 | 3.729 | 3.757 | 3.671 | 3.700 | 15,037,200 | -0.15(-3.92%) |
Oct 19, 2006 | 3.847 | 3.890 | 3.830 | 3.851 | 7,849,200 | -0.00(-0.09%) |
Oct 18, 2006 | 3.889 | 3.900 | 3.837 | 3.854 | 9,912,000 | -0.04(-0.90%) |
Oct 17, 2006 | 3.841 | 3.991 | 3.888 | 3.889 | 5,719,200 | -0.10(-2.53%) |
Oct 16, 2006 | 3.917 | 3.990 | 3.914 | 3.990 | 2,737,200 | +0.08(+1.94%) |
Oct 13, 2006 | 3.928 | 3.929 | 3.902 | 3.914 | 4,550,400 | -0.02(-0.53%) |
Oct 12, 2006 | 3.994 | 3.995 | 3.917 | 3.935 | 5,804,400 | -0.06(-1.48%) |
Oct 11, 2006 | 3.973 | 4.009 | 3.973 | 3.994 | 2,868,000 | +0.00(+0.00%) |
Oct 10, 2006 | 4.000 | 4.018 | 3.977 | 3.994 | 3,318,000 | -0.00(-0.13%) |
Oct 09, 2006 | 3.941 | 3.999 | 3.939 | 3.999 | 2,834,400 | +0.04(+1.14%) |
Oct 06, 2006 | 3.957 | 3.966 | 3.918 | 3.954 | 1,538,400 | -0.02(-0.40%) |
Oct 05, 2006 | 3.913 | 3.982 | 3.912 | 3.970 | 3,586,800 | +0.05(+1.15%) |
Oct 04, 2006 | 3.896 | 3.945 | 3.896 | 3.925 | 2,236,800 | +0.03(+0.66%) |
Oct 03, 2006 | 3.897 | 3.923 | 3.892 | 3.899 | 1,785,600 | -0.00(-0.04%) |