Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.805 | 3.847 | 3.773 | 3.788 | 3,991,379 | -0.01(-0.32%) |
Nov 29, 2006 | 3.740 | 3.800 | 3.724 | 3.800 | 4,968,089 | +0.08(+2.15%) |
Nov 28, 2006 | 3.683 | 3.737 | 3.644 | 3.720 | 5,771,221 | +0.03(+0.89%) |
Nov 27, 2006 | 3.830 | 3.830 | 3.685 | 3.687 | 2,940,921 | -0.13(-3.41%) |
Nov 24, 2006 | 3.820 | 3.843 | 3.808 | 3.817 | 801,333 | -0.02(-0.45%) |
Nov 22, 2006 | 3.835 | 3.844 | 3.800 | 3.834 | 2,918,437 | -0.01(-0.13%) |
Nov 21, 2006 | 3.774 | 3.839 | 3.752 | 3.839 | 4,979,781 | +0.08(+2.24%) |
Nov 20, 2006 | 3.754 | 3.804 | 3.737 | 3.755 | 4,029,152 | -0.01(-0.31%) |
Nov 17, 2006 | 3.832 | 3.835 | 3.750 | 3.767 | 5,452,846 | -0.07(-1.84%) |
Nov 16, 2006 | 3.852 | 3.861 | 3.784 | 3.838 | 5,408,777 | +0.00(+0.04%) |
Nov 15, 2006 | 3.825 | 3.849 | 3.786 | 3.836 | 4,393,395 | -0.01(-0.19%) |
Nov 14, 2006 | 3.808 | 3.848 | 3.758 | 3.843 | 3,870,864 | +0.04(+1.08%) |
Nov 13, 2006 | 3.782 | 3.808 | 3.757 | 3.802 | 4,080,416 | +0.03(+0.68%) |
Nov 10, 2006 | 3.767 | 3.783 | 3.706 | 3.777 | 4,581,362 | +0.03(+0.79%) |
Nov 09, 2006 | 3.762 | 3.778 | 3.732 | 3.747 | 5,294,558 | +0.01(+0.27%) |
Nov 08, 2006 | 3.720 | 3.752 | 3.658 | 3.737 | 4,040,844 | -0.01(-0.22%) |
Nov 07, 2006 | 3.704 | 3.798 | 3.690 | 3.745 | 4,449,156 | +0.03(+0.85%) |
Nov 06, 2006 | 3.697 | 3.734 | 3.655 | 3.714 | 4,850,272 | +0.03(+0.83%) |
Nov 03, 2006 | 3.660 | 3.683 | 3.627 | 3.683 | 4,648,814 | +0.03(+0.93%) |
Nov 02, 2006 | 3.600 | 3.655 | 3.564 | 3.649 | 7,442,240 | +0.02(+0.49%) |
Nov 01, 2006 | 3.775 | 3.775 | 3.590 | 3.631 | 5,973,578 | -0.14(-3.80%) |
Oct 31, 2006 | 3.787 | 3.794 | 3.732 | 3.775 | 5,477,129 | -0.02(-0.53%) |
Oct 30, 2006 | 3.797 | 3.803 | 3.740 | 3.795 | 5,494,217 | -0.03(-0.83%) |
Oct 27, 2006 | 3.839 | 3.919 | 3.814 | 3.827 | 8,079,890 | -0.02(-0.59%) |
Oct 26, 2006 | 3.836 | 3.862 | 3.812 | 3.849 | 6,863,949 | +0.03(+0.71%) |
Oct 25, 2006 | 3.780 | 3.835 | 3.765 | 3.822 | 6,805,490 | +0.04(+0.92%) |
Oct 24, 2006 | 3.717 | 3.794 | 3.698 | 3.787 | 5,975,377 | +0.06(+1.52%) |
Oct 23, 2006 | 3.753 | 3.763 | 3.690 | 3.730 | 7,469,221 | -0.02(-0.59%) |
Oct 20, 2006 | 3.836 | 3.844 | 3.729 | 3.753 | 9,811,166 | -0.10(-2.53%) |
Oct 19, 2006 | 3.810 | 3.871 | 3.787 | 3.850 | 6,689,472 | +0.06(+1.67%) |
Oct 18, 2006 | 3.747 | 3.881 | 3.655 | 3.787 | 19,292,266 | +0.18(+4.95%) |
Oct 17, 2006 | 3.636 | 3.639 | 3.572 | 3.608 | 4,998,667 | -0.06(-1.50%) |
Oct 16, 2006 | 3.694 | 3.745 | 3.652 | 3.663 | 3,890,650 | -0.01(-0.17%) |
Oct 13, 2006 | 3.625 | 3.685 | 3.596 | 3.669 | 3,268,290 | +0.04(+0.98%) |
Oct 12, 2006 | 3.570 | 3.637 | 3.553 | 3.634 | 2,318,561 | +0.08(+2.11%) |
Oct 11, 2006 | 3.519 | 3.574 | 3.488 | 3.559 | 3,355,528 | +0.02(+0.42%) |
Oct 10, 2006 | 3.611 | 3.611 | 3.515 | 3.544 | 4,418,577 | -0.06(-1.53%) |
Oct 09, 2006 | 3.519 | 3.630 | 3.469 | 3.599 | 4,013,863 | +0.04(+1.08%) |
Oct 06, 2006 | 3.551 | 3.574 | 3.511 | 3.560 | 2,243,914 | -0.01(-0.36%) |
Oct 05, 2006 | 3.510 | 3.611 | 3.493 | 3.573 | 4,562,475 | +0.06(+1.63%) |
Oct 04, 2006 | 3.444 | 3.516 | 3.431 | 3.516 | 4,368,213 | +0.05(+1.51%) |
Oct 03, 2006 | 3.471 | 3.482 | 3.385 | 3.464 | 4,500,419 | -0.01(-0.37%) |
Oct 02, 2006 | 3.474 | 3.522 | 3.452 | 3.476 | 4,703,676 | +0.03(+0.97%) |
Sep 29, 2006 | 3.483 | 3.506 | 3.439 | 3.443 | 3,034,455 | -0.05(-1.29%) |
Sep 28, 2006 | 3.544 | 3.580 | 3.459 | 3.488 | 5,759,529 | -0.06(-1.63%) |
Sep 27, 2006 | 3.497 | 3.571 | 3.472 | 3.546 | 5,990,666 | +0.03(+0.98%) |
Sep 26, 2006 | 3.434 | 3.516 | 3.415 | 3.511 | 4,879,951 | +0.08(+2.23%) |
Sep 25, 2006 | 3.402 | 3.470 | 3.359 | 3.435 | 5,076,013 | +0.04(+1.20%) |
Sep 22, 2006 | 3.436 | 3.436 | 3.362 | 3.394 | 3,102,807 | -0.05(-1.31%) |
Sep 21, 2006 | 3.424 | 3.510 | 3.406 | 3.439 | 8,163,531 | +0.04(+1.13%) |
Sep 20, 2006 | 3.328 | 3.412 | 3.326 | 3.401 | 6,971,873 | +0.08(+2.36%) |
Sep 19, 2006 | 3.340 | 3.355 | 3.258 | 3.322 | 4,758,537 | -0.02(-0.60%) |
Sep 18, 2006 | 3.359 | 3.380 | 3.310 | 3.342 | 4,311,553 | -0.04(-1.04%) |
Sep 15, 2006 | 3.348 | 3.416 | 3.306 | 3.377 | 7,533,076 | +0.07(+2.19%) |
Sep 14, 2006 | 3.286 | 3.317 | 3.280 | 3.305 | 2,481,346 | +0.02(+0.47%) |
Sep 13, 2006 | 3.241 | 3.290 | 3.229 | 3.290 | 3,163,964 | +0.04(+1.15%) |
Sep 12, 2006 | 3.216 | 3.294 | 3.208 | 3.252 | 5,300,854 | +0.04(+1.11%) |
Sep 11, 2006 | 3.197 | 3.251 | 3.146 | 3.217 | 2,112,607 | +0.01(+0.38%) |
Sep 08, 2006 | 3.220 | 3.229 | 3.180 | 3.204 | 4,251,295 | -0.02(-0.47%) |
Sep 07, 2006 | 3.199 | 3.271 | 3.158 | 3.220 | 5,110,188 | +0.02(+0.63%) |
Sep 06, 2006 | 3.239 | 3.255 | 3.187 | 3.199 | 3,776,431 | -0.06(-1.79%) |
Sep 05, 2006 | 3.188 | 3.266 | 3.177 | 3.258 | 4,197,333 | +0.07(+2.29%) |