Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.766 | 3.811 | 3.717 | 3.728 | 2,595,440 | -0.05(-1.31%) |
Dec 28, 2006 | 3.855 | 3.868 | 3.773 | 3.778 | 2,915,228 | -0.06(-1.55%) |
Dec 27, 2006 | 3.802 | 3.868 | 3.794 | 3.837 | 4,670,967 | +0.06(+1.58%) |
Dec 26, 2006 | 3.629 | 3.781 | 3.599 | 3.778 | 4,831,205 | +0.15(+4.09%) |
Dec 22, 2006 | 3.563 | 3.629 | 3.522 | 3.629 | 3,552,741 | +0.07(+1.88%) |
Dec 21, 2006 | 3.570 | 3.583 | 3.517 | 3.563 | 1,920,790 | -0.01(-0.20%) |
Dec 20, 2006 | 3.490 | 3.586 | 3.487 | 3.570 | 6,413,639 | +0.10(+2.76%) |
Dec 19, 2006 | 3.410 | 3.481 | 3.384 | 3.474 | 3,166,244 | +0.04(+1.23%) |
Dec 18, 2006 | 3.483 | 3.494 | 3.389 | 3.432 | 4,557,494 | -0.06(-1.67%) |
Dec 15, 2006 | 3.459 | 3.506 | 3.443 | 3.490 | 4,407,572 | +0.03(+1.01%) |
Dec 14, 2006 | 3.446 | 3.484 | 3.440 | 3.455 | 3,969,497 | +0.02(+0.64%) |
Dec 13, 2006 | 3.446 | 3.459 | 3.403 | 3.433 | 2,439,328 | +0.02(+0.55%) |
Dec 12, 2006 | 3.436 | 3.471 | 3.407 | 3.414 | 2,680,717 | -0.03(-0.89%) |
Dec 11, 2006 | 3.408 | 3.490 | 3.407 | 3.445 | 3,374,622 | +0.05(+1.37%) |
Dec 08, 2006 | 3.373 | 3.400 | 3.350 | 3.398 | 4,014,198 | +0.02(+0.73%) |
Dec 07, 2006 | 3.395 | 3.414 | 3.369 | 3.373 | 4,123,545 | -0.02(-0.51%) |
Dec 06, 2006 | 3.371 | 3.404 | 3.371 | 3.391 | 2,039,078 | +0.02(+0.73%) |
Dec 05, 2006 | 3.323 | 3.372 | 3.311 | 3.366 | 3,956,430 | +0.06(+1.67%) |
Dec 04, 2006 | 3.272 | 3.323 | 3.272 | 3.311 | 4,281,720 | +0.03(+1.02%) |
Dec 01, 2006 | 3.259 | 3.308 | 3.177 | 3.278 | 5,327,736 | -0.03(-0.92%) |
Nov 30, 2006 | 3.285 | 3.327 | 3.282 | 3.308 | 7,470,659 | +0.03(+0.98%) |
Nov 29, 2006 | 3.266 | 3.301 | 3.241 | 3.276 | 2,615,384 | +0.05(+1.62%) |
Nov 28, 2006 | 3.205 | 3.238 | 3.158 | 3.224 | 2,130,544 | +0.00(+0.14%) |
Nov 27, 2006 | 3.311 | 3.311 | 3.206 | 3.219 | 2,213,758 | -0.10(-3.11%) |
Nov 24, 2006 | 3.292 | 3.323 | 3.273 | 3.323 | 845,890 | +0.01(+0.26%) |
Nov 22, 2006 | 3.337 | 3.352 | 3.298 | 3.314 | 1,714,476 | -0.03(-0.83%) |
Nov 21, 2006 | 3.289 | 3.343 | 3.272 | 3.341 | 3,184,813 | +0.05(+1.59%) |
Nov 20, 2006 | 3.221 | 3.308 | 3.206 | 3.289 | 5,091,849 | +0.14(+4.29%) |
Nov 17, 2006 | 3.152 | 3.166 | 3.132 | 3.154 | 2,507,412 | +0.00(+0.05%) |
Nov 16, 2006 | 3.139 | 3.182 | 3.131 | 3.152 | 1,715,851 | +0.02(+0.74%) |
Nov 15, 2006 | 3.084 | 3.163 | 3.025 | 3.129 | 6,315,984 | -0.02(-0.69%) |
Nov 14, 2006 | 3.099 | 3.177 | 3.083 | 3.151 | 5,537,489 | +0.07(+2.22%) |
Nov 13, 2006 | 3.091 | 3.104 | 3.049 | 3.083 | 2,658,022 | -0.02(-0.70%) |
Nov 10, 2006 | 3.026 | 3.171 | 2.984 | 3.104 | 5,867,593 | +0.09(+3.14%) |
Nov 09, 2006 | 3.061 | 3.075 | 3.001 | 3.010 | 2,378,122 | -0.05(-1.48%) |
Nov 08, 2006 | 2.995 | 3.086 | 2.981 | 3.055 | 3,505,288 | +0.05(+1.69%) |
Nov 07, 2006 | 3.016 | 3.043 | 2.988 | 3.004 | 5,496,914 | +0.00(+0.10%) |
Nov 06, 2006 | 2.952 | 3.011 | 2.939 | 3.001 | 5,493,475 | +0.06(+2.08%) |
Nov 03, 2006 | 2.939 | 2.953 | 2.910 | 2.940 | 4,034,142 | +0.01(+0.20%) |
Nov 02, 2006 | 2.895 | 3.004 | 2.859 | 2.934 | 8,934,119 | +0.03(+1.10%) |
Nov 01, 2006 | 2.978 | 3.061 | 2.901 | 2.902 | 10,642,406 | +0.02(+0.71%) |
Oct 31, 2006 | 2.945 | 2.956 | 2.870 | 2.882 | 2,480,591 | -0.03(-1.15%) |
Oct 30, 2006 | 2.908 | 2.946 | 2.894 | 2.915 | 6,461,092 | +0.01(+0.20%) |
Oct 27, 2006 | 2.825 | 3.035 | 2.763 | 2.910 | 7,256,779 | +0.08(+2.99%) |
Oct 26, 2006 | 2.818 | 2.846 | 2.798 | 2.825 | 4,446,084 | +0.03(+0.93%) |
Oct 25, 2006 | 2.748 | 2.821 | 2.748 | 2.799 | 9,105,360 | +0.06(+2.34%) |
Oct 24, 2006 | 2.726 | 2.756 | 2.706 | 2.735 | 2,398,753 | +0.00(+0.11%) |
Oct 23, 2006 | 2.690 | 2.751 | 2.678 | 2.732 | 2,949,614 | +0.03(+0.97%) |
Oct 20, 2006 | 2.763 | 2.763 | 2.684 | 2.706 | 5,017,576 | -0.06(-2.00%) |
Oct 19, 2006 | 2.738 | 2.779 | 2.738 | 2.761 | 5,923,298 | +0.02(+0.85%) |
Oct 18, 2006 | 2.712 | 2.751 | 2.703 | 2.738 | 3,193,753 | +0.05(+1.67%) |
Oct 17, 2006 | 2.756 | 2.761 | 2.639 | 2.693 | 3,878,718 | -0.06(-2.22%) |
Oct 16, 2006 | 2.722 | 2.763 | 2.705 | 2.754 | 4,060,275 | +0.03(+1.01%) |
Oct 13, 2006 | 2.783 | 2.787 | 2.724 | 2.726 | 2,719,917 | -0.04(-1.57%) |
Oct 12, 2006 | 2.654 | 2.790 | 2.654 | 2.770 | 5,337,364 | +0.12(+4.67%) |
Oct 11, 2006 | 2.705 | 2.705 | 2.598 | 2.646 | 2,382,936 | -0.06(-2.20%) |
Oct 10, 2006 | 2.674 | 2.724 | 2.670 | 2.706 | 6,736,866 | +0.03(+1.20%) |
Oct 09, 2006 | 2.648 | 2.684 | 2.616 | 2.674 | 2,768,744 | +0.03(+1.04%) |
Oct 06, 2006 | 2.651 | 2.657 | 2.614 | 2.646 | 4,580,876 | -0.00(-0.16%) |
Oct 05, 2006 | 2.572 | 2.661 | 2.572 | 2.651 | 7,721,675 | +0.08(+3.11%) |
Oct 04, 2006 | 2.549 | 2.574 | 2.526 | 2.571 | 5,038,207 | +0.02(+0.91%) |
Oct 03, 2006 | 2.533 | 2.593 | 2.521 | 2.548 | 3,444,082 | +0.00(+0.00%) |