Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.772 | 2.793 | 2.737 | 2.760 | 22,557,084 | -0.01(-0.31%) |
Nov 29, 2006 | 2.772 | 2.785 | 2.719 | 2.769 | 18,418,140 | +0.04(+1.63%) |
Nov 28, 2006 | 2.698 | 2.741 | 2.678 | 2.724 | 22,596,224 | +0.01(+0.29%) |
Nov 27, 2006 | 2.816 | 2.841 | 2.713 | 2.716 | 28,202,880 | -0.13(-4.51%) |
Nov 24, 2006 | 2.816 | 2.874 | 2.816 | 2.844 | 7,684,281 | -0.02(-0.63%) |
Nov 22, 2006 | 2.838 | 2.865 | 2.802 | 2.862 | 10,547,949 | +0.04(+1.26%) |
Nov 21, 2006 | 2.822 | 2.831 | 2.802 | 2.827 | 12,831,054 | +0.01(+0.27%) |
Nov 20, 2006 | 2.785 | 2.831 | 2.773 | 2.819 | 10,642,534 | +0.01(+0.38%) |
Nov 17, 2006 | 2.778 | 2.808 | 2.764 | 2.808 | 12,263,539 | -0.01(-0.22%) |
Nov 16, 2006 | 2.799 | 2.822 | 2.775 | 2.815 | 13,352,907 | +0.03(+1.02%) |
Nov 15, 2006 | 2.766 | 2.821 | 2.762 | 2.786 | 20,541,428 | +0.02(+0.63%) |
Nov 14, 2006 | 2.704 | 2.769 | 2.678 | 2.769 | 16,350,299 | +0.07(+2.56%) |
Nov 13, 2006 | 2.654 | 2.713 | 2.648 | 2.700 | 14,530,337 | +0.04(+1.62%) |
Nov 10, 2006 | 2.632 | 2.657 | 2.609 | 2.657 | 12,716,899 | +0.03(+1.11%) |
Nov 09, 2006 | 2.684 | 2.690 | 2.608 | 2.628 | 16,741,688 | -0.04(-1.39%) |
Nov 08, 2006 | 2.596 | 2.675 | 2.582 | 2.665 | 21,089,374 | +0.04(+1.35%) |
Nov 07, 2006 | 2.600 | 2.659 | 2.585 | 2.629 | 17,524,468 | +0.05(+2.02%) |
Nov 06, 2006 | 2.546 | 2.610 | 2.542 | 2.577 | 14,536,860 | +0.06(+2.25%) |
Nov 03, 2006 | 2.554 | 2.554 | 2.482 | 2.520 | 21,738,428 | -0.01(-0.58%) |
Nov 02, 2006 | 2.526 | 2.547 | 2.501 | 2.535 | 15,003,266 | +0.00(+0.10%) |
Nov 01, 2006 | 2.621 | 2.625 | 2.509 | 2.533 | 19,334,644 | -0.07(-2.71%) |
Oct 31, 2006 | 2.614 | 2.621 | 2.568 | 2.603 | 14,138,948 | +0.02(+0.59%) |
Oct 30, 2006 | 2.554 | 2.609 | 2.539 | 2.588 | 14,651,016 | +0.03(+1.17%) |
Oct 27, 2006 | 2.622 | 2.631 | 2.542 | 2.558 | 16,167,650 | -0.07(-2.83%) |
Oct 26, 2006 | 2.603 | 2.646 | 2.562 | 2.632 | 15,453,364 | +0.04(+1.60%) |
Oct 25, 2006 | 2.558 | 2.598 | 2.542 | 2.591 | 12,671,237 | +0.03(+1.22%) |
Oct 24, 2006 | 2.577 | 2.590 | 2.527 | 2.559 | 15,958,909 | -0.02(-0.95%) |
Oct 23, 2006 | 2.520 | 2.607 | 2.517 | 2.584 | 17,622,314 | +0.05(+1.79%) |
Oct 20, 2006 | 2.535 | 2.539 | 2.497 | 2.539 | 11,056,755 | +0.01(+0.24%) |
Oct 19, 2006 | 2.499 | 2.552 | 2.490 | 2.533 | 18,395,310 | +0.02(+0.86%) |
Oct 18, 2006 | 2.575 | 2.577 | 2.497 | 2.511 | 18,737,774 | -0.04(-1.38%) |
Oct 17, 2006 | 2.574 | 2.574 | 2.511 | 2.546 | 17,987,612 | -0.05(-1.95%) |
Oct 16, 2006 | 2.598 | 2.617 | 2.591 | 2.597 | 9,106,330 | +0.00(+0.19%) |
Oct 13, 2006 | 2.572 | 2.605 | 2.559 | 2.592 | 11,050,232 | +0.02(+0.76%) |
Oct 12, 2006 | 2.517 | 2.572 | 2.508 | 2.572 | 13,395,308 | +0.08(+3.33%) |
Oct 11, 2006 | 2.471 | 2.520 | 2.434 | 2.490 | 11,891,719 | -0.01(-0.37%) |
Oct 10, 2006 | 2.493 | 2.513 | 2.461 | 2.499 | 8,515,984 | +0.01(+0.56%) |
Oct 09, 2006 | 2.471 | 2.511 | 2.462 | 2.485 | 6,226,355 | +0.01(+0.50%) |
Oct 06, 2006 | 2.457 | 2.491 | 2.454 | 2.473 | 11,092,632 | -0.01(-0.55%) |
Oct 05, 2006 | 2.460 | 2.491 | 2.449 | 2.487 | 10,998,047 | +0.03(+1.31%) |
Oct 04, 2006 | 2.342 | 2.460 | 2.327 | 2.454 | 13,864,975 | +0.11(+4.59%) |
Oct 03, 2006 | 2.309 | 2.365 | 2.295 | 2.347 | 10,378,346 | +0.02(+0.71%) |
Oct 02, 2006 | 2.378 | 2.393 | 2.320 | 2.330 | 11,630,793 | -0.06(-2.44%) |
Sep 29, 2006 | 2.419 | 2.420 | 2.385 | 2.388 | 6,356,818 | -0.02(-0.76%) |
Sep 28, 2006 | 2.412 | 2.418 | 2.362 | 2.407 | 7,361,385 | +0.01(+0.59%) |
Sep 27, 2006 | 2.401 | 2.423 | 2.372 | 2.393 | 14,233,533 | -0.01(-0.51%) |
Sep 26, 2006 | 2.379 | 2.411 | 2.365 | 2.405 | 12,707,114 | +0.02(+0.82%) |
Sep 25, 2006 | 2.326 | 2.391 | 2.282 | 2.385 | 19,197,658 | +0.08(+3.69%) |
Sep 22, 2006 | 2.333 | 2.333 | 2.284 | 2.300 | 9,282,456 | -0.04(-1.73%) |
Sep 21, 2006 | 2.385 | 2.396 | 2.330 | 2.341 | 25,978,482 | -0.03(-1.29%) |
Sep 20, 2006 | 2.354 | 2.384 | 2.342 | 2.372 | 11,102,417 | +0.07(+2.97%) |
Sep 19, 2006 | 2.330 | 2.339 | 2.265 | 2.303 | 10,609,919 | -0.03(-1.21%) |
Sep 18, 2006 | 2.346 | 2.364 | 2.309 | 2.331 | 6,718,854 | -0.00(-0.08%) |
Sep 15, 2006 | 2.365 | 2.503 | 2.320 | 2.333 | 8,098,502 | +0.02(+0.97%) |
Sep 14, 2006 | 2.292 | 2.325 | 2.292 | 2.311 | 7,739,728 | -0.00(-0.11%) |
Sep 13, 2006 | 2.293 | 2.319 | 2.273 | 2.313 | 11,506,853 | +0.03(+1.15%) |
Sep 12, 2006 | 2.209 | 2.299 | 2.204 | 2.287 | 9,696,676 | +0.09(+3.89%) |
Sep 11, 2006 | 2.141 | 2.222 | 2.128 | 2.201 | 13,587,741 | +0.03(+1.34%) |
Sep 08, 2006 | 2.162 | 2.186 | 2.146 | 2.172 | 7,129,813 | +0.02(+1.00%) |
Sep 07, 2006 | 2.158 | 2.192 | 2.134 | 2.151 | 13,754,081 | -0.02(-0.89%) |
Sep 06, 2006 | 2.217 | 2.228 | 2.162 | 2.170 | 11,924,335 | -0.09(-3.90%) |
Sep 05, 2006 | 2.221 | 2.262 | 2.189 | 2.258 | 10,932,815 | +0.04(+1.80%) |