Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.598 | 3.699 | 3.582 | 3.621 | 35,268 | +0.05(+1.31%) |
Dec 28, 2006 | 3.505 | 3.668 | 3.497 | 3.575 | 87,390 | +0.09(+2.46%) |
Dec 27, 2006 | 3.567 | 3.637 | 3.481 | 3.489 | 53,672 | -0.09(-2.61%) |
Dec 26, 2006 | 3.621 | 3.824 | 3.582 | 3.582 | 62,241 | -0.08(-2.13%) |
Dec 22, 2006 | 3.684 | 3.699 | 3.621 | 3.660 | 22,046 | +0.01(+0.21%) |
Dec 21, 2006 | 3.621 | 3.777 | 3.621 | 3.653 | 119,614 | +0.03(+0.86%) |
Dec 20, 2006 | 3.793 | 3.816 | 3.621 | 3.621 | 209,842 | -0.19(-5.10%) |
Dec 19, 2006 | 3.847 | 3.902 | 3.785 | 3.816 | 33,310 | -0.04(-1.01%) |
Dec 18, 2006 | 3.777 | 3.894 | 3.777 | 3.855 | 92,624 | +0.09(+2.48%) |
Dec 15, 2006 | 3.738 | 3.785 | 3.660 | 3.762 | 117,913 | +0.02(+0.42%) |
Dec 14, 2006 | 3.668 | 3.855 | 3.614 | 3.746 | 39,970 | +0.03(+0.84%) |
Dec 13, 2006 | 3.894 | 3.987 | 3.707 | 3.715 | 33,344 | -0.22(-5.54%) |
Dec 12, 2006 | 3.964 | 4.050 | 3.910 | 3.933 | 17,334 | -0.08(-1.94%) |
Dec 11, 2006 | 3.933 | 4.011 | 3.808 | 4.011 | 32,166 | +0.11(+2.79%) |
Dec 08, 2006 | 3.777 | 3.972 | 3.777 | 3.902 | 119,950 | +0.05(+1.21%) |
Dec 07, 2006 | 3.715 | 4.042 | 3.715 | 3.855 | 82,439 | +0.12(+3.12%) |
Dec 06, 2006 | 3.575 | 3.739 | 3.559 | 3.738 | 146,659 | +0.15(+4.12%) |
Dec 05, 2006 | 3.481 | 3.629 | 3.473 | 3.590 | 157,041 | +0.10(+2.90%) |
Dec 04, 2006 | 3.419 | 3.489 | 3.380 | 3.489 | 45,069 | +0.05(+1.59%) |
Dec 01, 2006 | 3.341 | 3.481 | 3.325 | 3.435 | 80,980 | +0.17(+5.25%) |
Nov 30, 2006 | 3.216 | 3.341 | 3.216 | 3.263 | 53,543 | +0.08(+2.44%) |
Nov 29, 2006 | 3.131 | 3.216 | 3.131 | 3.185 | 14,252 | -0.02(-0.49%) |
Nov 28, 2006 | 3.232 | 3.232 | 3.201 | 3.201 | 5,906 | -0.03(-0.96%) |
Nov 27, 2006 | 3.442 | 3.489 | 3.201 | 3.232 | 21,828 | -0.27(-7.78%) |
Nov 24, 2006 | 3.372 | 3.505 | 3.372 | 3.505 | 6,163 | +0.09(+2.74%) |
Nov 22, 2006 | 3.403 | 3.466 | 3.396 | 3.411 | 6,671 | +0.01(+0.23%) |
Nov 21, 2006 | 3.349 | 3.466 | 3.333 | 3.403 | 33,641 | +0.05(+1.63%) |
Nov 20, 2006 | 3.271 | 3.349 | 3.263 | 3.349 | 21,436 | +0.09(+2.87%) |
Nov 17, 2006 | 3.341 | 3.419 | 3.216 | 3.255 | 91,719 | -0.12(-3.69%) |
Nov 16, 2006 | 3.287 | 3.380 | 3.255 | 3.380 | 63,173 | +0.12(+3.83%) |
Nov 15, 2006 | 3.263 | 3.263 | 3.193 | 3.255 | 33,253 | +0.04(+1.21%) |
Nov 14, 2006 | 3.014 | 3.302 | 2.983 | 3.216 | 199,240 | +0.19(+6.17%) |
Nov 13, 2006 | 3.014 | 3.045 | 2.959 | 3.030 | 116,033 | -0.01(-0.26%) |
Nov 10, 2006 | 2.991 | 3.068 | 2.936 | 3.037 | 289,755 | +0.00(+0.00%) |
Nov 09, 2006 | 3.030 | 3.037 | 2.975 | 3.037 | 33,961 | -0.02(-0.51%) |
Nov 08, 2006 | 3.084 | 3.115 | 2.874 | 3.053 | 69,529 | -0.06(-2.00%) |
Nov 07, 2006 | 3.101 | 3.131 | 3.076 | 3.115 | 108,711 | +0.02(+0.50%) |
Nov 06, 2006 | 3.084 | 3.115 | 3.037 | 3.100 | 149,331 | +0.04(+1.43%) |
Nov 03, 2006 | 3.016 | 3.092 | 2.998 | 3.056 | 156,955 | +0.04(+1.40%) |
Nov 02, 2006 | 2.967 | 3.053 | 2.959 | 3.014 | 267,858 | -0.02(-0.77%) |
Nov 01, 2006 | 2.959 | 3.045 | 2.952 | 3.037 | 129,031 | +0.08(+2.63%) |
Oct 31, 2006 | 2.975 | 2.998 | 2.882 | 2.959 | 142,084 | +0.05(+1.60%) |
Oct 30, 2006 | 2.827 | 2.952 | 2.804 | 2.913 | 332,446 | +0.09(+3.03%) |
Oct 27, 2006 | 2.780 | 2.921 | 2.773 | 2.827 | 473,290 | +0.02(+0.83%) |
Oct 26, 2006 | 2.811 | 2.843 | 2.788 | 2.804 | 68,823 | +0.02(+0.84%) |
Oct 25, 2006 | 2.788 | 2.866 | 2.780 | 2.780 | 15,861 | -0.02(-0.58%) |
Oct 24, 2006 | 2.726 | 2.882 | 2.726 | 2.797 | 767,434 | +0.06(+2.31%) |
Oct 23, 2006 | 2.818 | 2.905 | 2.734 | 2.734 | 39,689 | -0.14(-4.88%) |
Oct 20, 2006 | 2.944 | 2.944 | 2.843 | 2.874 | 232,803 | -0.09(-3.15%) |
Oct 19, 2006 | 3.076 | 3.107 | 2.921 | 2.967 | 254,364 | -0.11(-3.54%) |
Oct 18, 2006 | 3.115 | 3.115 | 3.076 | 3.076 | 72,033 | -0.04(-1.25%) |
Oct 17, 2006 | 3.115 | 3.115 | 3.107 | 3.115 | 4,622 | +0.00(+0.00%) |
Oct 16, 2006 | 2.998 | 3.115 | 2.998 | 3.115 | 24,011 | +0.12(+3.90%) |
Oct 13, 2006 | 2.975 | 3.061 | 2.967 | 2.998 | 6,088 | -0.02(-0.52%) |
Oct 12, 2006 | 3.037 | 3.076 | 2.959 | 3.014 | 36,723 | -0.02(-0.51%) |
Oct 11, 2006 | 3.053 | 3.061 | 2.988 | 3.030 | 50,333 | +0.05(+1.83%) |
Oct 10, 2006 | 3.037 | 3.053 | 2.975 | 2.975 | 61,889 | -0.06(-2.05%) |
Oct 09, 2006 | 3.076 | 3.115 | 3.037 | 3.037 | 73,575 | -0.08(-2.50%) |
Oct 06, 2006 | 3.045 | 3.115 | 3.045 | 3.115 | 27,223 | +0.01(+0.25%) |
Oct 05, 2006 | 3.107 | 3.107 | 3.037 | 3.107 | 2,824 | +0.02(+0.50%) |
Oct 04, 2006 | 3.068 | 3.092 | 3.037 | 3.092 | 17,077 | +0.05(+1.53%) |
Oct 03, 2006 | 3.107 | 3.123 | 3.037 | 3.045 | 53,719 | +0.02(+0.77%) |