Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.452 | 4.511 | 4.389 | 4.480 | 3,031,028 | +0.01(+0.25%) |
Nov 29, 2006 | 4.403 | 4.477 | 4.386 | 4.469 | 4,552,518 | +0.10(+2.35%) |
Nov 28, 2006 | 4.295 | 4.372 | 4.270 | 4.366 | 5,285,492 | +0.02(+0.46%) |
Nov 27, 2006 | 4.492 | 4.494 | 4.327 | 4.347 | 3,325,623 | -0.08(-1.80%) |
Nov 24, 2006 | 4.381 | 4.452 | 4.375 | 4.426 | 1,855,107 | -0.00(-0.06%) |
Nov 22, 2006 | 4.432 | 4.440 | 4.364 | 4.429 | 3,022,239 | +0.02(+0.52%) |
Nov 21, 2006 | 4.341 | 4.426 | 4.332 | 4.406 | 4,424,907 | +0.07(+1.51%) |
Nov 20, 2006 | 4.338 | 4.420 | 4.307 | 4.341 | 4,338,779 | +0.07(+1.73%) |
Nov 17, 2006 | 4.244 | 4.281 | 4.204 | 4.267 | 5,953,077 | -0.01(-0.13%) |
Nov 16, 2006 | 4.438 | 4.438 | 4.267 | 4.273 | 4,677,669 | -0.09(-2.09%) |
Nov 15, 2006 | 4.352 | 4.418 | 4.327 | 4.364 | 4,595,759 | -0.01(-0.20%) |
Nov 14, 2006 | 4.366 | 4.401 | 4.338 | 4.372 | 4,693,488 | +0.07(+1.72%) |
Nov 13, 2006 | 4.267 | 4.338 | 4.255 | 4.298 | 3,769,626 | -0.03(-0.66%) |
Nov 10, 2006 | 4.392 | 4.395 | 4.238 | 4.327 | 4,313,819 | -0.07(-1.49%) |
Nov 09, 2006 | 4.480 | 4.492 | 4.307 | 4.392 | 6,498,676 | -0.02(-0.45%) |
Nov 08, 2006 | 4.366 | 4.449 | 4.352 | 4.412 | 6,013,191 | -0.02(-0.51%) |
Nov 07, 2006 | 4.463 | 4.463 | 4.369 | 4.435 | 3,902,158 | -0.02(-0.38%) |
Nov 06, 2006 | 4.395 | 4.523 | 4.375 | 4.452 | 8,643,809 | +0.15(+3.57%) |
Nov 03, 2006 | 4.312 | 4.347 | 4.261 | 4.298 | 5,651,451 | +0.11(+2.58%) |
Nov 02, 2006 | 4.196 | 4.224 | 4.133 | 4.190 | 3,220,511 | -0.05(-1.14%) |
Nov 01, 2006 | 4.264 | 4.321 | 4.201 | 4.238 | 5,251,392 | +0.04(+0.88%) |
Oct 31, 2006 | 4.153 | 4.227 | 4.153 | 4.201 | 3,547,097 | +0.07(+1.79%) |
Oct 30, 2006 | 4.187 | 4.233 | 4.125 | 4.127 | 5,570,595 | -0.15(-3.59%) |
Oct 27, 2006 | 4.312 | 4.352 | 4.255 | 4.281 | 3,030,676 | -0.07(-1.51%) |
Oct 26, 2006 | 4.295 | 4.361 | 4.295 | 4.347 | 3,522,841 | +0.00(+0.07%) |
Oct 25, 2006 | 4.267 | 4.355 | 4.250 | 4.344 | 5,995,263 | +0.08(+1.80%) |
Oct 24, 2006 | 4.267 | 4.275 | 4.204 | 4.267 | 6,451,569 | +0.04(+1.01%) |
Oct 23, 2006 | 4.068 | 4.224 | 4.062 | 4.224 | 3,333,006 | +0.10(+2.41%) |
Oct 20, 2006 | 4.142 | 4.145 | 4.076 | 4.125 | 3,609,321 | -0.05(-1.23%) |
Oct 19, 2006 | 4.147 | 4.213 | 4.142 | 4.176 | 4,212,574 | +0.01(+0.27%) |
Oct 18, 2006 | 4.210 | 4.267 | 4.145 | 4.164 | 6,567,579 | -0.03(-0.75%) |
Oct 17, 2006 | 4.162 | 4.216 | 4.108 | 4.196 | 4,500,841 | -0.03(-0.81%) |
Oct 16, 2006 | 4.167 | 4.244 | 4.122 | 4.230 | 4,472,718 | +0.11(+2.55%) |
Oct 13, 2006 | 4.176 | 4.207 | 4.108 | 4.125 | 5,011,286 | -0.05(-1.16%) |
Oct 12, 2006 | 3.997 | 4.173 | 3.994 | 4.173 | 3,665,920 | +0.13(+3.24%) |
Oct 11, 2006 | 4.036 | 4.073 | 3.980 | 4.042 | 4,230,151 | -0.02(-0.42%) |
Oct 10, 2006 | 4.034 | 4.082 | 4.005 | 4.059 | 4,565,174 | +0.07(+1.86%) |
Oct 09, 2006 | 3.945 | 4.071 | 3.945 | 3.985 | 6,017,058 | +0.05(+1.23%) |
Oct 06, 2006 | 3.889 | 3.960 | 3.869 | 3.937 | 5,111,476 | -0.01(-0.22%) |
Oct 05, 2006 | 3.889 | 3.968 | 3.871 | 3.945 | 5,168,075 | +0.07(+1.84%) |
Oct 04, 2006 | 3.763 | 3.886 | 3.741 | 3.874 | 5,892,611 | +0.11(+3.03%) |
Oct 03, 2006 | 3.852 | 3.852 | 3.749 | 3.761 | 8,058,134 | -0.11(-2.72%) |
Oct 02, 2006 | 3.897 | 3.934 | 3.857 | 3.866 | 4,308,194 | +0.01(+0.30%) |
Sep 29, 2006 | 3.852 | 3.906 | 3.818 | 3.854 | 3,336,170 | +0.00(+0.07%) |
Sep 28, 2006 | 3.834 | 3.889 | 3.803 | 3.852 | 5,996,317 | +0.05(+1.27%) |
Sep 27, 2006 | 3.755 | 3.826 | 3.738 | 3.803 | 7,869,002 | +0.06(+1.52%) |
Sep 26, 2006 | 3.684 | 3.792 | 3.675 | 3.746 | 8,974,262 | +0.08(+2.25%) |
Sep 25, 2006 | 3.650 | 3.675 | 3.559 | 3.664 | 10,364,978 | -0.02(-0.54%) |
Sep 22, 2006 | 3.701 | 3.763 | 3.635 | 3.684 | 5,264,399 | -0.02(-0.61%) |
Sep 21, 2006 | 3.775 | 3.857 | 3.687 | 3.706 | 6,237,126 | -0.09(-2.32%) |
Sep 20, 2006 | 3.889 | 3.937 | 3.741 | 3.795 | 5,944,288 | -0.12(-3.12%) |
Sep 19, 2006 | 3.931 | 3.962 | 3.849 | 3.917 | 7,282,975 | -0.10(-2.55%) |
Sep 18, 2006 | 3.985 | 4.079 | 3.934 | 4.019 | 3,618,813 | +0.07(+1.87%) |
Sep 15, 2006 | 3.974 | 3.991 | 3.926 | 3.945 | 2,373,286 | -0.03(-0.79%) |
Sep 14, 2006 | 4.014 | 4.051 | 3.931 | 3.977 | 2,969,859 | -0.03(-0.85%) |
Sep 13, 2006 | 3.985 | 4.059 | 3.951 | 4.011 | 4,399,596 | +0.06(+1.58%) |
Sep 12, 2006 | 3.954 | 4.011 | 3.903 | 3.948 | 4,692,434 | +0.03(+0.65%) |
Sep 11, 2006 | 4.002 | 4.028 | 3.897 | 3.923 | 9,316,668 | -0.20(-4.83%) |
Sep 08, 2006 | 4.173 | 4.199 | 4.102 | 4.122 | 3,522,489 | -0.04(-1.02%) |
Sep 07, 2006 | 4.210 | 4.236 | 4.113 | 4.164 | 2,219,660 | -0.05(-1.08%) |
Sep 06, 2006 | 4.327 | 4.358 | 4.190 | 4.210 | 4,339,130 | -0.14(-3.20%) |
Sep 05, 2006 | 4.347 | 4.418 | 4.315 | 4.349 | 5,860,972 | +0.05(+1.19%) |