Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.767 | 3.788 | 3.757 | 3.788 | 500,184 | +0.02(+0.46%) |
Nov 29, 2006 | 3.764 | 3.784 | 3.760 | 3.771 | 424,363 | +0.00(+0.00%) |
Nov 28, 2006 | 3.750 | 3.774 | 3.732 | 3.771 | 478,850 | -0.00(-0.09%) |
Nov 27, 2006 | 3.812 | 3.816 | 3.774 | 3.774 | 775,790 | -0.02(-0.64%) |
Nov 24, 2006 | 3.816 | 3.823 | 3.798 | 3.798 | 204,109 | -0.01(-0.27%) |
Nov 22, 2006 | 3.791 | 3.809 | 3.784 | 3.809 | 509,121 | +0.01(+0.18%) |
Nov 21, 2006 | 3.774 | 3.802 | 3.774 | 3.802 | 489,805 | +0.00(+0.09%) |
Nov 20, 2006 | 3.802 | 3.802 | 3.784 | 3.798 | 625,879 | +0.00(+0.00%) |
Nov 17, 2006 | 3.774 | 3.798 | 3.771 | 3.798 | 412,544 | +0.02(+0.64%) |
Nov 16, 2006 | 3.788 | 3.798 | 3.774 | 3.774 | 504,220 | -0.02(-0.46%) |
Nov 15, 2006 | 3.767 | 3.798 | 3.764 | 3.791 | 481,445 | +0.02(+0.64%) |
Nov 14, 2006 | 3.784 | 3.795 | 3.760 | 3.767 | 394,669 | -0.01(-0.27%) |
Nov 13, 2006 | 3.781 | 3.802 | 3.757 | 3.777 | 504,797 | -0.00(-0.00%) |
Nov 10, 2006 | 3.732 | 3.777 | 3.732 | 3.777 | 780,402 | +0.06(+1.49%) |
Nov 09, 2006 | 3.743 | 3.757 | 3.708 | 3.722 | 511,427 | +0.00(+0.00%) |
Nov 08, 2006 | 3.718 | 3.746 | 3.712 | 3.722 | 477,121 | -0.00(-0.09%) |
Nov 07, 2006 | 3.718 | 3.739 | 3.705 | 3.725 | 643,464 | +0.01(+0.37%) |
Nov 06, 2006 | 3.687 | 3.718 | 3.684 | 3.712 | 522,671 | +0.03(+0.75%) |
Nov 03, 2006 | 3.746 | 3.746 | 3.618 | 3.684 | 922,818 | -0.04(-1.12%) |
Nov 02, 2006 | 3.757 | 3.777 | 3.722 | 3.725 | 586,959 | -0.04(-1.01%) |
Nov 01, 2006 | 3.788 | 3.795 | 3.760 | 3.764 | 580,617 | -0.03(-0.73%) |
Oct 31, 2006 | 3.795 | 3.809 | 3.781 | 3.791 | 448,868 | -0.01(-0.27%) |
Oct 30, 2006 | 3.816 | 3.816 | 3.788 | 3.802 | 446,274 | -0.02(-0.45%) |
Oct 27, 2006 | 3.777 | 3.829 | 3.777 | 3.819 | 457,517 | +0.02(+0.46%) |
Oct 26, 2006 | 3.798 | 3.823 | 3.798 | 3.802 | 412,544 | +0.00(+0.00%) |
Oct 25, 2006 | 3.802 | 3.809 | 3.798 | 3.802 | 525,553 | -0.00(-0.09%) |
Oct 24, 2006 | 3.805 | 3.812 | 3.798 | 3.805 | 489,805 | -0.00(-0.09%) |
Oct 23, 2006 | 3.812 | 3.812 | 3.798 | 3.809 | 342,777 | -0.01(-0.18%) |
Oct 20, 2006 | 3.795 | 3.816 | 3.784 | 3.816 | 432,724 | +0.02(+0.46%) |
Oct 19, 2006 | 3.757 | 3.812 | 3.757 | 3.798 | 608,581 | +0.03(+0.92%) |
Oct 18, 2006 | 3.753 | 3.767 | 3.750 | 3.764 | 357,192 | +0.01(+0.18%) |
Oct 17, 2006 | 3.760 | 3.771 | 3.746 | 3.757 | 460,400 | +0.00(+0.00%) |
Oct 16, 2006 | 3.750 | 3.788 | 3.739 | 3.757 | 652,113 | -0.01(-0.18%) |
Oct 13, 2006 | 3.791 | 3.791 | 3.746 | 3.764 | 426,958 | -0.02(-0.55%) |
Oct 12, 2006 | 3.802 | 3.812 | 3.767 | 3.784 | 595,320 | +0.00(+0.09%) |
Oct 11, 2006 | 3.781 | 3.809 | 3.771 | 3.781 | 646,059 | -0.00(-0.09%) |
Oct 10, 2006 | 3.764 | 3.798 | 3.750 | 3.784 | 911,575 | +0.03(+0.83%) |
Oct 09, 2006 | 3.750 | 3.760 | 3.718 | 3.753 | 383,714 | +0.02(+0.65%) |
Oct 06, 2006 | 3.712 | 3.760 | 3.708 | 3.729 | 341,336 | +0.02(+0.47%) |
Oct 05, 2006 | 3.712 | 3.736 | 3.705 | 3.712 | 603,104 | -0.00(-0.09%) |
Oct 04, 2006 | 3.725 | 3.732 | 3.694 | 3.715 | 560,148 | +0.01(+0.19%) |
Oct 03, 2006 | 3.732 | 3.732 | 3.701 | 3.708 | 455,499 | -0.00(-0.09%) |
Oct 02, 2006 | 3.708 | 3.729 | 3.694 | 3.712 | 508,544 | +0.00(+0.00%) |
Sep 29, 2006 | 3.698 | 3.718 | 3.698 | 3.712 | 398,417 | +0.01(+0.38%) |
Sep 28, 2006 | 3.712 | 3.725 | 3.698 | 3.698 | 484,040 | -0.03(-0.84%) |
Sep 27, 2006 | 3.746 | 3.746 | 3.722 | 3.729 | 484,040 | -0.02(-0.65%) |
Sep 26, 2006 | 3.736 | 3.764 | 3.736 | 3.753 | 537,662 | -0.01(-0.28%) |
Sep 25, 2006 | 3.718 | 3.764 | 3.715 | 3.764 | 492,400 | +0.06(+1.50%) |
Sep 22, 2006 | 3.725 | 3.746 | 3.701 | 3.708 | 407,354 | -0.02(-0.56%) |
Sep 21, 2006 | 3.718 | 3.745 | 3.695 | 3.729 | 450,021 | +0.01(+0.19%) |
Sep 20, 2006 | 3.705 | 3.725 | 3.694 | 3.722 | 548,905 | +0.02(+0.56%) |
Sep 19, 2006 | 3.718 | 3.725 | 3.698 | 3.701 | 610,599 | -0.01(-0.37%) |
Sep 18, 2006 | 3.725 | 3.742 | 3.705 | 3.715 | 625,302 | -0.05(-1.20%) |
Sep 15, 2006 | 3.718 | 3.781 | 3.718 | 3.760 | 676,041 | +0.04(+1.12%) |
Sep 14, 2006 | 3.729 | 3.739 | 3.718 | 3.718 | 464,724 | -0.01(-0.37%) |
Sep 13, 2006 | 3.732 | 3.767 | 3.718 | 3.732 | 696,222 | -0.01(-0.37%) |
Sep 12, 2006 | 3.729 | 3.750 | 3.715 | 3.746 | 681,519 | +0.02(+0.47%) |
Sep 11, 2006 | 3.715 | 3.729 | 3.687 | 3.729 | 661,050 | +0.01(+0.37%) |
Sep 08, 2006 | 3.673 | 3.715 | 3.659 | 3.715 | 416,003 | +0.06(+1.52%) |
Sep 07, 2006 | 3.670 | 3.673 | 3.646 | 3.659 | 328,363 | -0.01(-0.19%) |
Sep 06, 2006 | 3.691 | 3.694 | 3.666 | 3.666 | 500,760 | -0.02(-0.56%) |
Sep 05, 2006 | 3.663 | 3.687 | 3.659 | 3.687 | 431,571 | +0.01(+0.19%) |