Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.821 | 3.850 | 3.809 | 3.820 | 3,814,800 | -0.00(-0.04%) |
Nov 29, 2006 | 3.784 | 3.834 | 3.784 | 3.822 | 3,750,000 | +0.05(+1.26%) |
Nov 28, 2006 | 3.741 | 3.783 | 3.739 | 3.774 | 5,947,200 | +0.03(+0.82%) |
Nov 27, 2006 | 3.744 | 3.779 | 3.723 | 3.743 | 7,600,800 | -0.00(-0.02%) |
Nov 24, 2006 | 3.732 | 3.757 | 3.731 | 3.744 | 1,482,000 | -0.00(-0.04%) |
Nov 22, 2006 | 3.731 | 3.747 | 3.718 | 3.746 | 2,874,000 | +0.02(+0.47%) |
Nov 21, 2006 | 3.689 | 3.748 | 3.683 | 3.728 | 5,156,400 | +0.04(+1.18%) |
Nov 20, 2006 | 3.674 | 3.720 | 3.664 | 3.685 | 5,006,400 | +0.01(+0.36%) |
Nov 17, 2006 | 3.670 | 3.685 | 3.663 | 3.672 | 2,800,800 | -0.00(-0.02%) |
Nov 16, 2006 | 3.651 | 3.672 | 3.632 | 3.672 | 3,867,600 | +0.03(+0.92%) |
Nov 15, 2006 | 3.603 | 3.654 | 3.603 | 3.639 | 3,408,000 | +0.04(+1.06%) |
Nov 14, 2006 | 3.567 | 3.603 | 3.527 | 3.601 | 3,958,800 | +0.03(+0.86%) |
Nov 13, 2006 | 3.589 | 3.598 | 3.548 | 3.570 | 4,692,000 | -0.03(-0.81%) |
Nov 10, 2006 | 3.600 | 3.604 | 3.578 | 3.599 | 3,642,000 | -0.00(-0.02%) |
Nov 09, 2006 | 3.653 | 3.657 | 3.600 | 3.600 | 5,814,000 | -0.05(-1.39%) |
Nov 08, 2006 | 3.623 | 3.663 | 3.623 | 3.651 | 4,076,400 | +0.02(+0.50%) |
Nov 07, 2006 | 3.647 | 3.667 | 3.629 | 3.632 | 2,576,400 | -0.01(-0.30%) |
Nov 06, 2006 | 3.612 | 3.660 | 3.592 | 3.643 | 4,431,600 | +0.03(+0.85%) |
Nov 03, 2006 | 3.563 | 3.629 | 3.557 | 3.612 | 4,435,200 | +0.05(+1.38%) |
Nov 02, 2006 | 3.542 | 3.570 | 3.528 | 3.563 | 5,036,400 | +0.00(+0.09%) |
Nov 01, 2006 | 3.557 | 3.591 | 3.524 | 3.560 | 7,880,400 | -0.02(-0.49%) |
Oct 31, 2006 | 3.617 | 3.617 | 3.559 | 3.578 | 9,180,000 | -0.05(-1.42%) |
Oct 30, 2006 | 3.663 | 3.675 | 3.628 | 3.629 | 5,157,600 | -0.04(-1.11%) |
Oct 27, 2006 | 3.706 | 3.706 | 3.669 | 3.670 | 2,824,800 | -0.05(-1.23%) |
Oct 26, 2006 | 3.700 | 3.723 | 3.667 | 3.716 | 4,299,600 | +0.02(+0.52%) |
Oct 25, 2006 | 3.685 | 3.717 | 3.676 | 3.697 | 4,424,400 | +0.01(+0.16%) |
Oct 24, 2006 | 3.657 | 3.704 | 3.654 | 3.691 | 7,470,000 | +0.02(+0.66%) |
Oct 23, 2006 | 3.697 | 3.697 | 3.656 | 3.667 | 7,070,400 | -0.03(-0.90%) |
Oct 20, 2006 | 3.729 | 3.757 | 3.671 | 3.700 | 15,037,200 | -0.15(-3.92%) |
Oct 19, 2006 | 3.847 | 3.890 | 3.830 | 3.851 | 7,849,200 | -0.00(-0.09%) |
Oct 18, 2006 | 3.889 | 3.900 | 3.837 | 3.854 | 9,912,000 | -0.04(-0.90%) |
Oct 17, 2006 | 3.841 | 3.991 | 3.888 | 3.889 | 5,719,200 | -0.10(-2.53%) |
Oct 16, 2006 | 3.917 | 3.990 | 3.914 | 3.990 | 2,737,200 | +0.08(+1.94%) |
Oct 13, 2006 | 3.928 | 3.929 | 3.902 | 3.914 | 4,550,400 | -0.02(-0.53%) |
Oct 12, 2006 | 3.994 | 3.995 | 3.917 | 3.935 | 5,804,400 | -0.06(-1.48%) |
Oct 11, 2006 | 3.973 | 4.009 | 3.973 | 3.994 | 2,868,000 | +0.00(+0.00%) |
Oct 10, 2006 | 4.000 | 4.018 | 3.977 | 3.994 | 3,318,000 | -0.00(-0.13%) |
Oct 09, 2006 | 3.941 | 3.999 | 3.939 | 3.999 | 2,834,400 | +0.04(+1.14%) |
Oct 06, 2006 | 3.957 | 3.966 | 3.918 | 3.954 | 1,538,400 | -0.02(-0.40%) |
Oct 05, 2006 | 3.913 | 3.982 | 3.912 | 3.970 | 3,586,800 | +0.05(+1.15%) |
Oct 04, 2006 | 3.896 | 3.945 | 3.896 | 3.925 | 2,236,800 | +0.03(+0.66%) |
Oct 03, 2006 | 3.897 | 3.923 | 3.892 | 3.899 | 1,785,600 | -0.00(-0.04%) |
Oct 02, 2006 | 3.871 | 3.928 | 3.865 | 3.901 | 3,915,600 | +0.02(+0.47%) |
Sep 29, 2006 | 3.897 | 3.936 | 3.882 | 3.882 | 4,136,400 | -0.01(-0.36%) |
Sep 28, 2006 | 3.888 | 3.922 | 3.885 | 3.897 | 4,980,000 | +0.00(+0.00%) |
Sep 27, 2006 | 3.893 | 3.915 | 3.888 | 3.897 | 3,654,000 | +0.00(+0.11%) |
Sep 26, 2006 | 3.868 | 3.897 | 3.853 | 3.893 | 2,301,600 | +0.02(+0.47%) |
Sep 25, 2006 | 3.855 | 3.882 | 3.834 | 3.874 | 3,050,400 | +0.02(+0.50%) |
Sep 22, 2006 | 3.866 | 3.875 | 3.833 | 3.855 | 1,843,200 | -0.02(-0.49%) |
Sep 21, 2006 | 3.891 | 3.898 | 3.857 | 3.874 | 3,325,200 | -0.02(-0.45%) |
Sep 20, 2006 | 3.892 | 3.903 | 3.877 | 3.892 | 2,782,800 | +0.01(+0.17%) |
Sep 19, 2006 | 3.883 | 3.912 | 3.846 | 3.885 | 2,060,400 | -0.01(-0.21%) |
Sep 18, 2006 | 3.907 | 3.924 | 3.876 | 3.893 | 2,288,400 | -0.02(-0.49%) |
Sep 15, 2006 | 3.943 | 3.958 | 3.911 | 3.913 | 3,806,400 | -0.01(-0.25%) |
Sep 14, 2006 | 3.923 | 3.924 | 3.891 | 3.922 | 2,043,600 | -0.01(-0.34%) |
Sep 13, 2006 | 3.955 | 3.958 | 3.928 | 3.936 | 2,521,200 | -0.02(-0.48%) |
Sep 12, 2006 | 3.917 | 3.974 | 3.909 | 3.955 | 3,736,800 | +0.02(+0.47%) |
Sep 11, 2006 | 3.881 | 3.938 | 3.869 | 3.937 | 2,338,800 | +0.05(+1.18%) |
Sep 08, 2006 | 3.876 | 3.904 | 3.829 | 3.891 | 2,870,400 | +0.01(+0.34%) |
Sep 07, 2006 | 3.813 | 3.916 | 3.807 | 3.877 | 3,556,800 | +0.05(+1.20%) |
Sep 06, 2006 | 3.859 | 3.861 | 3.797 | 3.832 | 3,530,400 | -0.05(-1.22%) |
Sep 05, 2006 | 3.877 | 3.893 | 3.868 | 3.879 | 1,825,200 | -0.01(-0.28%) |