Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.980 | 4.020 | 3.879 | 3.970 | 642,600 | +0.01(+0.25%) |
Nov 29, 2006 | 3.950 | 4.020 | 3.860 | 3.960 | 901,820 | +0.03(+0.76%) |
Nov 28, 2006 | 3.860 | 3.930 | 3.820 | 3.930 | 694,038 | +0.05(+1.29%) |
Nov 27, 2006 | 3.970 | 4.040 | 3.860 | 3.880 | 803,071 | -0.12(-3.00%) |
Nov 24, 2006 | 4.010 | 4.050 | 4.000 | 4.000 | 237,964 | -0.03(-0.74%) |
Nov 22, 2006 | 3.990 | 4.060 | 3.910 | 4.030 | 1,076,126 | +0.04(+1.00%) |
Nov 21, 2006 | 4.060 | 4.070 | 3.990 | 3.990 | 771,712 | -0.08(-1.97%) |
Nov 20, 2006 | 4.020 | 4.100 | 3.980 | 4.070 | 1,590,999 | +0.01(+0.25%) |
Nov 17, 2006 | 4.080 | 4.100 | 3.970 | 4.060 | 962,880 | -0.02(-0.49%) |
Nov 16, 2006 | 4.010 | 4.090 | 3.980 | 4.080 | 2,520,421 | +0.06(+1.49%) |
Nov 15, 2006 | 4.000 | 4.060 | 3.920 | 4.020 | 3,416,333 | +0.03(+0.75%) |
Nov 14, 2006 | 3.970 | 4.060 | 3.920 | 3.990 | 2,308,383 | +0.02(+0.50%) |
Nov 13, 2006 | 3.960 | 3.980 | 3.900 | 3.970 | 701,726 | +0.00(+0.00%) |
Nov 10, 2006 | 3.910 | 3.980 | 3.870 | 3.970 | 588,228 | +0.05(+1.28%) |
Nov 09, 2006 | 4.000 | 4.020 | 3.900 | 3.920 | 1,807,045 | -0.07(-1.75%) |
Nov 08, 2006 | 3.930 | 4.000 | 3.870 | 3.990 | 981,662 | +0.03(+0.76%) |
Nov 07, 2006 | 3.850 | 3.970 | 3.850 | 3.960 | 1,440,306 | +0.07(+1.80%) |
Nov 06, 2006 | 3.830 | 3.910 | 3.820 | 3.890 | 699,988 | +0.09(+2.37%) |
Nov 03, 2006 | 3.690 | 3.860 | 3.685 | 3.800 | 945,355 | +0.11(+2.98%) |
Nov 02, 2006 | 3.770 | 3.800 | 3.680 | 3.690 | 950,056 | -0.09(-2.38%) |
Nov 01, 2006 | 3.800 | 3.820 | 3.730 | 3.780 | 923,444 | -0.02(-0.53%) |
Oct 31, 2006 | 3.830 | 3.840 | 3.780 | 3.800 | 534,612 | +0.02(+0.53%) |
Oct 30, 2006 | 3.750 | 3.850 | 3.730 | 3.780 | 679,064 | +0.01(+0.27%) |
Oct 27, 2006 | 3.850 | 3.870 | 3.750 | 3.770 | 1,955,653 | -0.22(-5.51%) |
Oct 26, 2006 | 4.050 | 4.100 | 3.900 | 3.990 | 1,306,039 | +0.00(+0.00%) |
Oct 25, 2006 | 3.940 | 4.000 | 3.930 | 3.990 | 452,601 | +0.03(+0.76%) |
Oct 24, 2006 | 3.970 | 4.000 | 3.790 | 3.960 | 847,899 | -0.04(-1.00%) |
Oct 23, 2006 | 3.980 | 4.030 | 3.910 | 4.000 | 762,231 | +0.02(+0.50%) |
Oct 20, 2006 | 3.970 | 4.000 | 3.930 | 3.980 | 747,770 | +0.04(+1.02%) |
Oct 19, 2006 | 3.960 | 3.990 | 3.910 | 3.940 | 1,524,314 | -0.04(-1.01%) |
Oct 18, 2006 | 4.040 | 4.120 | 3.940 | 3.980 | 1,149,936 | -0.06(-1.49%) |
Oct 17, 2006 | 4.040 | 4.060 | 3.950 | 4.040 | 1,734,773 | -0.04(-0.98%) |
Oct 16, 2006 | 4.060 | 4.090 | 4.050 | 4.080 | 870,151 | -0.01(-0.24%) |
Oct 13, 2006 | 4.120 | 4.120 | 4.000 | 4.090 | 1,834,965 | -0.01(-0.24%) |
Oct 12, 2006 | 3.890 | 4.100 | 3.890 | 4.100 | 3,919,542 | +0.24(+6.22%) |
Oct 11, 2006 | 3.880 | 3.890 | 3.800 | 3.860 | 1,191,183 | -0.03(-0.77%) |
Oct 10, 2006 | 3.830 | 3.910 | 3.790 | 3.890 | 1,224,606 | +0.05(+1.30%) |
Oct 09, 2006 | 3.810 | 3.900 | 3.790 | 3.840 | 1,048,663 | +0.01(+0.26%) |
Oct 06, 2006 | 3.680 | 3.920 | 3.680 | 3.830 | 1,844,026 | +0.13(+3.51%) |
Oct 05, 2006 | 3.660 | 3.720 | 3.640 | 3.700 | 579,134 | +0.04(+1.09%) |
Oct 04, 2006 | 3.590 | 3.690 | 3.580 | 3.660 | 1,068,742 | +0.04(+1.10%) |
Oct 03, 2006 | 3.580 | 3.640 | 3.550 | 3.620 | 783,908 | +0.02(+0.56%) |
Oct 02, 2006 | 3.610 | 3.670 | 3.550 | 3.600 | 945,082 | -0.03(-0.83%) |
Sep 29, 2006 | 3.520 | 3.700 | 3.520 | 3.630 | 1,508,987 | +0.10(+2.83%) |
Sep 28, 2006 | 3.610 | 3.640 | 3.490 | 3.530 | 1,256,436 | -0.10(-2.75%) |
Sep 27, 2006 | 3.570 | 3.660 | 3.560 | 3.630 | 951,692 | +0.03(+0.83%) |
Sep 26, 2006 | 3.400 | 3.690 | 3.390 | 3.600 | 2,304,373 | +0.21(+6.19%) |
Sep 25, 2006 | 3.390 | 3.440 | 3.350 | 3.390 | 817,619 | -0.01(-0.29%) |
Sep 22, 2006 | 3.390 | 3.420 | 3.340 | 3.400 | 1,172,831 | -0.02(-0.58%) |
Sep 21, 2006 | 3.440 | 3.480 | 3.360 | 3.420 | 1,511,439 | -0.02(-0.58%) |
Sep 20, 2006 | 3.450 | 3.500 | 3.410 | 3.440 | 974,527 | +0.01(+0.29%) |
Sep 19, 2006 | 3.480 | 3.490 | 3.420 | 3.430 | 863,488 | -0.03(-0.87%) |
Sep 18, 2006 | 3.400 | 3.470 | 3.390 | 3.460 | 1,080,817 | +0.03(+0.87%) |
Sep 15, 2006 | 3.450 | 3.480 | 3.370 | 3.430 | 2,149,340 | -0.07(-2.00%) |
Sep 14, 2006 | 3.530 | 3.540 | 3.470 | 3.500 | 736,486 | -0.03(-0.85%) |
Sep 13, 2006 | 3.480 | 3.530 | 3.450 | 3.530 | 934,617 | +0.06(+1.73%) |
Sep 12, 2006 | 3.400 | 3.470 | 3.400 | 3.470 | 1,169,593 | +0.07(+2.06%) |
Sep 11, 2006 | 3.410 | 3.450 | 3.400 | 3.400 | 978,351 | -0.03(-0.87%) |
Sep 08, 2006 | 3.460 | 3.500 | 3.420 | 3.430 | 722,897 | -0.04(-1.15%) |
Sep 07, 2006 | 3.510 | 3.540 | 3.460 | 3.470 | 1,076,600 | -0.06(-1.70%) |
Sep 06, 2006 | 3.610 | 3.650 | 3.520 | 3.530 | 1,144,591 | -0.12(-3.29%) |
Sep 05, 2006 | 3.680 | 3.710 | 3.620 | 3.650 | 538,412 | -0.01(-0.27%) |