Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.973 | 3.973 | 3.933 | 3.933 | 3,908 | -0.06(-1.39%) |
Dec 28, 2006 | 3.948 | 3.988 | 3.948 | 3.988 | 4,234 | +0.01(+0.31%) |
Dec 27, 2006 | 3.979 | 3.988 | 3.976 | 3.976 | 13,028 | +0.00(+0.00%) |
Dec 26, 2006 | 3.954 | 3.976 | 3.954 | 3.976 | 3,582 | +0.02(+0.39%) |
Dec 22, 2006 | 3.930 | 3.961 | 3.930 | 3.961 | 1,628 | +0.02(+0.47%) |
Dec 21, 2006 | 3.930 | 3.942 | 3.921 | 3.942 | 9,771 | +0.03(+0.79%) |
Dec 20, 2006 | 3.868 | 3.911 | 3.822 | 3.911 | 25,079 | +0.05(+1.19%) |
Dec 19, 2006 | 3.881 | 3.899 | 3.497 | 3.865 | 40,713 | -0.01(-0.16%) |
Dec 18, 2006 | 3.844 | 3.881 | 3.841 | 3.872 | 18,239 | +0.02(+0.48%) |
Dec 15, 2006 | 3.853 | 3.911 | 3.853 | 3.853 | 24,754 | -0.03(-0.88%) |
Dec 14, 2006 | 3.884 | 3.893 | 3.844 | 3.887 | 12,051 | -0.01(-0.22%) |
Dec 13, 2006 | 3.884 | 3.896 | 3.884 | 3.896 | 1,302 | -0.00(-0.08%) |
Dec 12, 2006 | 3.914 | 3.914 | 3.899 | 3.899 | 3,582 | -0.02(-0.47%) |
Dec 11, 2006 | 3.930 | 3.930 | 3.918 | 3.918 | 2,605 | -0.04(-1.09%) |
Dec 08, 2006 | 3.930 | 3.961 | 3.915 | 3.961 | 11,074 | +0.02(+0.39%) |
Dec 07, 2006 | 3.927 | 3.945 | 3.918 | 3.945 | 8,794 | -0.02(-0.54%) |
Dec 06, 2006 | 3.991 | 3.991 | 3.964 | 3.967 | 8,794 | -0.06(-1.45%) |
Dec 05, 2006 | 4.080 | 4.080 | 4.025 | 4.025 | 13,679 | -0.04(-1.06%) |
Dec 04, 2006 | 4.068 | 4.068 | 4.056 | 4.068 | 9,771 | -0.02(-0.60%) |
Dec 01, 2006 | 4.062 | 4.099 | 4.053 | 4.093 | 9,119 | +0.02(+0.60%) |
Nov 30, 2006 | 4.022 | 4.068 | 4.022 | 4.068 | 10,748 | +0.03(+0.76%) |
Nov 29, 2006 | 4.022 | 4.037 | 4.022 | 4.037 | 977 | +0.00(+0.08%) |
Nov 28, 2006 | 4.037 | 4.037 | 4.010 | 4.034 | 3,257 | +0.01(+0.15%) |
Nov 27, 2006 | 4.053 | 4.068 | 4.022 | 4.028 | 7,491 | -0.04(-1.06%) |
Nov 24, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.083 | 4.083 | 4.053 | 4.071 | 21,171 | -0.01(-0.30%) |
Nov 20, 2006 | 4.080 | 4.083 | 4.053 | 4.083 | 8,468 | +0.00(+0.07%) |
Nov 17, 2006 | 4.059 | 4.080 | 4.025 | 4.080 | 13,679 | +0.02(+0.38%) |
Nov 16, 2006 | 4.111 | 4.111 | 4.065 | 4.065 | 12,702 | -0.02(-0.60%) |
Nov 15, 2006 | 4.114 | 4.114 | 4.086 | 4.090 | 22,799 | -0.02(-0.60%) |
Nov 14, 2006 | 3.961 | 4.114 | 3.961 | 4.114 | 42,668 | +0.17(+4.36%) |
Nov 13, 2006 | 3.918 | 3.942 | 3.915 | 3.942 | 5,537 | +0.02(+0.63%) |
Nov 10, 2006 | 3.884 | 3.927 | 3.862 | 3.918 | 35,502 | -0.01(-0.31%) |
Nov 09, 2006 | 3.911 | 3.930 | 3.896 | 3.930 | 3,257 | +0.06(+1.51%) |
Nov 08, 2006 | 3.865 | 3.884 | 3.865 | 3.872 | 1,954 | +0.01(+0.32%) |
Nov 07, 2006 | 3.862 | 3.862 | 3.859 | 3.859 | 8,468 | +0.00(+0.08%) |
Nov 06, 2006 | 3.847 | 3.878 | 3.838 | 3.856 | 55,370 | +0.01(+0.16%) |
Nov 03, 2006 | 3.865 | 3.865 | 3.838 | 3.850 | 6,188 | -0.00(-0.00%) |
Nov 02, 2006 | 3.868 | 3.868 | 3.841 | 3.850 | 2,279 | -0.00(-0.08%) |
Nov 01, 2006 | 3.865 | 3.865 | 3.853 | 3.853 | 10,097 | -0.00(-0.00%) |
Oct 31, 2006 | 3.859 | 3.859 | 3.853 | 3.853 | 9,119 | -0.01(-0.16%) |
Oct 30, 2006 | 3.865 | 3.868 | 3.856 | 3.859 | 10,748 | +0.01(+0.16%) |
Oct 27, 2006 | 3.868 | 3.881 | 3.853 | 3.853 | 3,257 | +0.02(+0.40%) |
Oct 26, 2006 | 3.807 | 3.853 | 3.807 | 3.838 | 41,691 | +0.03(+0.89%) |
Oct 25, 2006 | 3.767 | 3.804 | 3.767 | 3.804 | 4,885 | +0.04(+1.14%) |
Oct 24, 2006 | 3.761 | 3.764 | 3.700 | 3.761 | 25,405 | -0.03(-0.81%) |
Oct 23, 2006 | 3.822 | 3.822 | 3.779 | 3.792 | 9,119 | -0.04(-1.04%) |
Oct 20, 2006 | 3.853 | 3.853 | 3.810 | 3.832 | 12,377 | -0.04(-1.11%) |
Oct 19, 2006 | 3.868 | 3.884 | 3.853 | 3.875 | 4,885 | -0.00(-0.08%) |
Oct 18, 2006 | 3.915 | 3.921 | 3.878 | 3.878 | 8,794 | -0.06(-1.48%) |
Oct 17, 2006 | 3.945 | 3.957 | 3.936 | 3.936 | 11,074 | -0.01(-0.23%) |
Oct 16, 2006 | 3.933 | 3.945 | 3.930 | 3.945 | 4,234 | +0.00(+0.00%) |
Oct 13, 2006 | 3.945 | 3.945 | 3.930 | 3.945 | 4,234 | -0.01(-0.31%) |
Oct 12, 2006 | 3.945 | 3.961 | 3.918 | 3.957 | 10,097 | -0.00(-0.08%) |
Oct 11, 2006 | 3.961 | 3.961 | 3.961 | 3.961 | 1,628 | +0.02(+0.47%) |
Oct 10, 2006 | 3.915 | 3.942 | 3.899 | 3.942 | 8,468 | +0.01(+0.31%) |
Oct 09, 2006 | 3.930 | 3.945 | 3.930 | 3.930 | 11,725 | -0.02(-0.39%) |
Oct 06, 2006 | 3.899 | 3.945 | 3.899 | 3.945 | 5,862 | +0.05(+1.34%) |
Oct 05, 2006 | 3.899 | 3.927 | 3.893 | 3.893 | 28,988 | -0.02(-0.63%) |
Oct 04, 2006 | 3.838 | 3.930 | 3.838 | 3.918 | 18,239 | +0.11(+2.82%) |
Oct 03, 2006 | 3.807 | 3.838 | 3.807 | 3.810 | 52,765 | +0.01(+0.16%) |