Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.932 | 3.985 | 3.877 | 3.958 | 3,431,351 | +0.01(+0.25%) |
Nov 29, 2006 | 3.890 | 3.955 | 3.875 | 3.947 | 5,153,792 | +0.09(+2.35%) |
Nov 28, 2006 | 3.794 | 3.862 | 3.772 | 3.857 | 5,983,573 | +0.02(+0.46%) |
Nov 27, 2006 | 3.968 | 3.970 | 3.822 | 3.839 | 3,764,855 | -0.07(-1.80%) |
Nov 24, 2006 | 3.870 | 3.932 | 3.865 | 3.910 | 2,100,120 | -0.00(-0.06%) |
Nov 22, 2006 | 3.915 | 3.922 | 3.854 | 3.912 | 3,421,401 | +0.02(+0.52%) |
Nov 21, 2006 | 3.834 | 3.910 | 3.827 | 3.892 | 5,009,327 | +0.06(+1.51%) |
Nov 20, 2006 | 3.832 | 3.905 | 3.804 | 3.834 | 4,911,823 | +0.07(+1.73%) |
Nov 17, 2006 | 3.749 | 3.782 | 3.714 | 3.769 | 6,739,330 | -0.01(-0.13%) |
Nov 16, 2006 | 3.920 | 3.920 | 3.769 | 3.774 | 5,295,472 | -0.08(-2.09%) |
Nov 15, 2006 | 3.844 | 3.902 | 3.822 | 3.854 | 5,202,743 | -0.01(-0.20%) |
Nov 14, 2006 | 3.857 | 3.887 | 3.832 | 3.862 | 5,313,381 | +0.07(+1.72%) |
Nov 13, 2006 | 3.769 | 3.832 | 3.759 | 3.797 | 4,267,499 | -0.03(-0.66%) |
Nov 10, 2006 | 3.880 | 3.882 | 3.744 | 3.822 | 4,883,566 | -0.06(-1.49%) |
Nov 09, 2006 | 3.958 | 3.968 | 3.804 | 3.880 | 7,356,989 | -0.02(-0.45%) |
Nov 08, 2006 | 3.857 | 3.930 | 3.844 | 3.897 | 6,807,383 | -0.02(-0.51%) |
Nov 07, 2006 | 3.942 | 3.942 | 3.860 | 3.917 | 4,417,536 | -0.02(-0.38%) |
Nov 06, 2006 | 3.882 | 3.995 | 3.865 | 3.932 | 9,785,440 | +0.14(+3.57%) |
Nov 03, 2006 | 3.809 | 3.839 | 3.764 | 3.797 | 6,397,866 | +0.10(+2.58%) |
Nov 02, 2006 | 3.706 | 3.731 | 3.651 | 3.701 | 3,645,860 | -0.04(-1.14%) |
Nov 01, 2006 | 3.767 | 3.817 | 3.711 | 3.744 | 5,944,969 | +0.03(+0.88%) |
Oct 31, 2006 | 3.669 | 3.734 | 3.669 | 3.711 | 4,015,580 | +0.07(+1.79%) |
Oct 30, 2006 | 3.699 | 3.739 | 3.643 | 3.646 | 6,306,331 | -0.14(-3.59%) |
Oct 27, 2006 | 3.809 | 3.844 | 3.759 | 3.782 | 3,430,953 | -0.06(-1.51%) |
Oct 26, 2006 | 3.794 | 3.852 | 3.794 | 3.839 | 3,988,120 | +0.00(+0.07%) |
Oct 25, 2006 | 3.769 | 3.847 | 3.754 | 3.837 | 6,787,087 | +0.07(+1.80%) |
Oct 24, 2006 | 3.769 | 3.777 | 3.714 | 3.769 | 7,303,660 | +0.04(+1.01%) |
Oct 23, 2006 | 3.593 | 3.731 | 3.588 | 3.731 | 3,773,212 | +0.09(+2.41%) |
Oct 20, 2006 | 3.659 | 3.661 | 3.601 | 3.643 | 4,086,022 | -0.05(-1.23%) |
Oct 19, 2006 | 3.664 | 3.721 | 3.659 | 3.689 | 4,768,949 | +0.01(+0.27%) |
Oct 18, 2006 | 3.719 | 3.769 | 3.661 | 3.679 | 7,434,992 | -0.03(-0.75%) |
Oct 17, 2006 | 3.676 | 3.724 | 3.628 | 3.706 | 5,095,290 | -0.03(-0.81%) |
Oct 16, 2006 | 3.681 | 3.749 | 3.641 | 3.736 | 5,063,452 | +0.09(+2.55%) |
Oct 13, 2006 | 3.689 | 3.716 | 3.628 | 3.643 | 5,673,151 | -0.04(-1.16%) |
Oct 12, 2006 | 3.530 | 3.686 | 3.528 | 3.686 | 4,150,096 | +0.12(+3.24%) |
Oct 11, 2006 | 3.566 | 3.598 | 3.515 | 3.571 | 4,788,848 | -0.02(-0.42%) |
Oct 10, 2006 | 3.563 | 3.606 | 3.538 | 3.586 | 5,168,119 | +0.07(+1.86%) |
Oct 09, 2006 | 3.485 | 3.596 | 3.485 | 3.520 | 6,811,761 | +0.04(+1.23%) |
Oct 06, 2006 | 3.435 | 3.498 | 3.417 | 3.478 | 5,786,574 | -0.01(-0.22%) |
Oct 05, 2006 | 3.435 | 3.505 | 3.420 | 3.485 | 5,850,649 | +0.06(+1.84%) |
Oct 04, 2006 | 3.324 | 3.432 | 3.304 | 3.422 | 6,670,878 | +0.10(+3.03%) |
Oct 03, 2006 | 3.402 | 3.402 | 3.312 | 3.322 | 9,122,412 | -0.09(-2.72%) |
Oct 02, 2006 | 3.442 | 3.475 | 3.407 | 3.415 | 4,877,199 | +0.01(+0.30%) |
Sep 29, 2006 | 3.402 | 3.450 | 3.372 | 3.405 | 3,776,794 | +0.00(+0.07%) |
Sep 28, 2006 | 3.387 | 3.435 | 3.360 | 3.402 | 6,788,281 | +0.04(+1.27%) |
Sep 27, 2006 | 3.317 | 3.380 | 3.302 | 3.360 | 8,908,300 | +0.05(+1.52%) |
Sep 26, 2006 | 3.254 | 3.349 | 3.246 | 3.309 | 10,159,538 | +0.07(+2.25%) |
Sep 25, 2006 | 3.224 | 3.246 | 3.143 | 3.236 | 11,733,932 | -0.02(-0.54%) |
Sep 22, 2006 | 3.269 | 3.324 | 3.211 | 3.254 | 5,959,694 | -0.02(-0.61%) |
Sep 21, 2006 | 3.334 | 3.407 | 3.256 | 3.274 | 7,060,894 | -0.08(-2.32%) |
Sep 20, 2006 | 3.435 | 3.478 | 3.304 | 3.352 | 6,729,380 | -0.11(-3.12%) |
Sep 19, 2006 | 3.473 | 3.500 | 3.400 | 3.460 | 8,244,874 | -0.09(-2.55%) |
Sep 18, 2006 | 3.520 | 3.603 | 3.475 | 3.550 | 4,096,767 | +0.07(+1.87%) |
Sep 15, 2006 | 3.510 | 3.525 | 3.468 | 3.485 | 2,686,737 | -0.03(-0.79%) |
Sep 14, 2006 | 3.545 | 3.578 | 3.473 | 3.513 | 3,362,103 | -0.03(-0.85%) |
Sep 13, 2006 | 3.520 | 3.586 | 3.490 | 3.543 | 4,980,672 | +0.06(+1.59%) |
Sep 12, 2006 | 3.493 | 3.543 | 3.447 | 3.488 | 5,312,187 | +0.02(+0.65%) |
Sep 11, 2006 | 3.535 | 3.558 | 3.442 | 3.465 | 10,547,166 | -0.18(-4.83%) |
Sep 08, 2006 | 3.686 | 3.709 | 3.623 | 3.641 | 3,987,722 | -0.04(-1.02%) |
Sep 07, 2006 | 3.719 | 3.741 | 3.633 | 3.679 | 2,512,822 | -0.04(-1.08%) |
Sep 06, 2006 | 3.822 | 3.849 | 3.701 | 3.719 | 4,912,221 | -0.12(-3.20%) |
Sep 05, 2006 | 3.839 | 3.902 | 3.812 | 3.842 | 6,635,060 | +0.05(+1.19%) |