Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.339 | 3.372 | 3.337 | 3.365 | 39,863 | +0.02(+0.49%) |
Nov 29, 2006 | 3.325 | 3.348 | 3.325 | 3.348 | 35,199 | +0.00(+0.07%) |
Nov 28, 2006 | 3.325 | 3.348 | 3.311 | 3.346 | 30,534 | +0.01(+0.35%) |
Nov 27, 2006 | 3.360 | 3.360 | 3.318 | 3.334 | 39,439 | -0.02(-0.63%) |
Nov 24, 2006 | 3.306 | 3.355 | 3.306 | 3.355 | 7,209 | +0.05(+1.50%) |
Nov 22, 2006 | 3.299 | 3.337 | 3.299 | 3.306 | 44,952 | -0.02(-0.50%) |
Nov 21, 2006 | 3.318 | 3.348 | 3.318 | 3.322 | 28,413 | -0.00(-0.14%) |
Nov 20, 2006 | 3.313 | 3.348 | 3.299 | 3.327 | 62,340 | +0.01(+0.21%) |
Nov 17, 2006 | 3.313 | 3.339 | 3.313 | 3.320 | 29,261 | -0.02(-0.49%) |
Nov 16, 2006 | 3.289 | 3.360 | 3.289 | 3.337 | 99,235 | +0.03(+0.86%) |
Nov 15, 2006 | 3.304 | 3.322 | 3.289 | 3.308 | 61,492 | +0.01(+0.36%) |
Nov 14, 2006 | 3.301 | 3.306 | 3.289 | 3.297 | 67,005 | -0.00(-0.07%) |
Nov 13, 2006 | 3.318 | 3.325 | 3.297 | 3.299 | 92,874 | -0.05(-1.55%) |
Nov 10, 2006 | 3.372 | 3.372 | 3.330 | 3.351 | 81,000 | -0.02(-0.63%) |
Nov 09, 2006 | 3.348 | 3.372 | 3.320 | 3.372 | 16,539 | +0.04(+1.06%) |
Nov 08, 2006 | 3.315 | 3.339 | 3.315 | 3.337 | 12,298 | +0.02(+0.64%) |
Nov 07, 2006 | 3.360 | 3.370 | 3.315 | 3.315 | 56,403 | -0.01(-0.21%) |
Nov 06, 2006 | 3.348 | 3.360 | 3.320 | 3.322 | 51,738 | -0.03(-0.77%) |
Nov 03, 2006 | 3.344 | 3.348 | 3.337 | 3.348 | 27,141 | +0.03(+0.85%) |
Nov 02, 2006 | 3.315 | 3.363 | 3.313 | 3.320 | 72,942 | -0.02(-0.57%) |
Nov 01, 2006 | 3.348 | 3.348 | 3.301 | 3.339 | 68,277 | -0.02(-0.70%) |
Oct 31, 2006 | 3.363 | 3.372 | 3.339 | 3.363 | 47,921 | +0.00(+0.00%) |
Oct 30, 2006 | 3.325 | 3.372 | 3.313 | 3.363 | 50,466 | +0.02(+0.56%) |
Oct 27, 2006 | 3.344 | 3.344 | 3.299 | 3.344 | 22,052 | -0.02(-0.70%) |
Oct 26, 2006 | 3.351 | 3.367 | 3.341 | 3.367 | 20,356 | +0.02(+0.49%) |
Oct 25, 2006 | 3.334 | 3.358 | 3.330 | 3.351 | 32,230 | -0.00(-0.14%) |
Oct 24, 2006 | 3.358 | 3.360 | 3.325 | 3.355 | 31,806 | +0.01(+0.42%) |
Oct 23, 2006 | 3.327 | 3.353 | 3.327 | 3.341 | 37,743 | +0.03(+0.78%) |
Oct 20, 2006 | 3.308 | 3.318 | 3.301 | 3.315 | 47,921 | -0.00(-0.07%) |
Oct 19, 2006 | 3.313 | 3.318 | 3.297 | 3.318 | 27,989 | +0.01(+0.43%) |
Oct 18, 2006 | 3.339 | 3.341 | 3.301 | 3.304 | 41,984 | -0.06(-1.75%) |
Oct 17, 2006 | 3.365 | 3.365 | 3.311 | 3.363 | 25,020 | +0.03(+0.78%) |
Oct 16, 2006 | 3.348 | 3.358 | 3.299 | 3.337 | 69,125 | -0.02(-0.63%) |
Oct 13, 2006 | 3.348 | 3.360 | 3.344 | 3.358 | 34,350 | +0.03(+0.85%) |
Oct 12, 2006 | 3.289 | 3.330 | 3.285 | 3.330 | 43,256 | +0.01(+0.21%) |
Oct 11, 2006 | 3.275 | 3.322 | 3.273 | 3.322 | 71,670 | +0.03(+1.00%) |
Oct 10, 2006 | 3.318 | 3.332 | 3.280 | 3.289 | 46,225 | -0.03(-0.85%) |
Oct 09, 2006 | 3.330 | 3.337 | 3.311 | 3.318 | 18,659 | +0.00(+0.14%) |
Oct 06, 2006 | 3.301 | 3.341 | 3.297 | 3.313 | 61,068 | +0.01(+0.28%) |
Oct 05, 2006 | 3.297 | 3.318 | 3.297 | 3.304 | 60,644 | -0.01(-0.21%) |
Oct 04, 2006 | 3.315 | 3.322 | 3.287 | 3.311 | 81,424 | +0.01(+0.21%) |
Oct 03, 2006 | 3.334 | 3.341 | 3.297 | 3.304 | 67,853 | -0.03(-0.99%) |
Oct 02, 2006 | 3.384 | 3.384 | 3.332 | 3.337 | 64,460 | -0.06(-1.74%) |
Sep 29, 2006 | 3.372 | 3.396 | 3.363 | 3.396 | 35,623 | +0.00(+0.00%) |
Sep 28, 2006 | 3.348 | 3.396 | 3.344 | 3.396 | 49,193 | +0.05(+1.41%) |
Sep 27, 2006 | 3.372 | 3.372 | 3.315 | 3.348 | 58,947 | -0.06(-1.73%) |
Sep 26, 2006 | 3.431 | 3.431 | 3.386 | 3.407 | 47,921 | +0.00(+0.00%) |
Sep 25, 2006 | 3.396 | 3.421 | 3.384 | 3.407 | 27,141 | +0.00(+0.00%) |
Sep 22, 2006 | 3.407 | 3.473 | 3.396 | 3.407 | 59,795 | +0.01(+0.35%) |
Sep 21, 2006 | 3.367 | 3.396 | 3.337 | 3.396 | 38,591 | +0.00(+0.14%) |
Sep 20, 2006 | 3.381 | 3.407 | 3.348 | 3.391 | 67,853 | -0.01(-0.42%) |
Sep 19, 2006 | 3.384 | 3.407 | 3.384 | 3.405 | 67,853 | +0.00(+0.00%) |
Sep 18, 2006 | 3.407 | 3.407 | 3.388 | 3.405 | 50,890 | -0.00(-0.07%) |
Sep 15, 2006 | 3.396 | 3.417 | 3.386 | 3.407 | 58,099 | +0.02(+0.70%) |
Sep 14, 2006 | 3.377 | 3.407 | 3.355 | 3.384 | 60,220 | +0.01(+0.21%) |
Sep 13, 2006 | 3.360 | 3.393 | 3.327 | 3.377 | 132,314 | +0.00(+0.14%) |
Sep 12, 2006 | 3.344 | 3.396 | 3.325 | 3.372 | 50,466 | +0.02(+0.49%) |
Sep 11, 2006 | 3.358 | 3.372 | 3.325 | 3.355 | 81,424 | +0.02(+0.64%) |
Sep 08, 2006 | 3.322 | 3.355 | 3.322 | 3.334 | 52,586 | +0.01(+0.21%) |
Sep 07, 2006 | 3.325 | 3.372 | 3.322 | 3.327 | 26,717 | -0.02(-0.63%) |
Sep 06, 2006 | 3.322 | 3.348 | 3.322 | 3.348 | 38,591 | +0.02(+0.71%) |
Sep 05, 2006 | 3.334 | 3.334 | 3.325 | 3.325 | 43,256 | -0.01(-0.28%) |