Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.560 | 3.628 | 3.518 | 3.577 | 365,453 | +0.03(+0.95%) |
Nov 29, 2006 | 3.501 | 3.585 | 3.484 | 3.543 | 196,654 | +0.08(+2.19%) |
Nov 28, 2006 | 3.476 | 3.543 | 3.433 | 3.467 | 342,575 | -0.01(-0.24%) |
Nov 27, 2006 | 3.602 | 3.653 | 3.417 | 3.476 | 419,032 | -0.19(-5.29%) |
Nov 24, 2006 | 3.476 | 3.729 | 3.467 | 3.670 | 151,254 | +0.16(+4.57%) |
Nov 22, 2006 | 3.518 | 3.543 | 3.493 | 3.509 | 148,291 | -0.01(-0.24%) |
Nov 21, 2006 | 3.543 | 3.543 | 3.501 | 3.518 | 207,797 | -0.03(-0.71%) |
Nov 20, 2006 | 3.476 | 3.585 | 3.417 | 3.543 | 333,566 | +0.07(+1.94%) |
Nov 17, 2006 | 3.476 | 3.493 | 3.433 | 3.476 | 230,912 | +0.00(+0.00%) |
Nov 16, 2006 | 3.476 | 3.493 | 3.459 | 3.476 | 147,698 | +0.02(+0.49%) |
Nov 15, 2006 | 3.467 | 3.501 | 3.417 | 3.459 | 535,792 | +0.00(+0.00%) |
Nov 14, 2006 | 3.425 | 3.476 | 3.366 | 3.459 | 254,264 | +0.04(+1.23%) |
Nov 13, 2006 | 3.366 | 3.459 | 3.349 | 3.417 | 411,446 | +0.04(+1.25%) |
Nov 10, 2006 | 3.315 | 3.374 | 3.315 | 3.374 | 166,309 | +0.05(+1.52%) |
Nov 09, 2006 | 3.315 | 3.358 | 3.206 | 3.324 | 260,428 | +0.03(+0.77%) |
Nov 08, 2006 | 3.180 | 3.366 | 3.164 | 3.299 | 557,248 | +0.09(+2.89%) |
Nov 07, 2006 | 3.231 | 3.307 | 3.130 | 3.206 | 860,824 | -0.03(-1.04%) |
Nov 06, 2006 | 3.290 | 3.332 | 3.206 | 3.239 | 247,982 | -0.03(-1.03%) |
Nov 03, 2006 | 3.315 | 3.408 | 3.248 | 3.273 | 372,802 | -0.01(-0.26%) |
Nov 02, 2006 | 3.223 | 3.543 | 3.206 | 3.282 | 1,548,109 | +0.03(+0.78%) |
Nov 01, 2006 | 3.290 | 3.358 | 3.206 | 3.256 | 255,331 | -0.03(-1.03%) |
Oct 31, 2006 | 3.358 | 3.358 | 3.231 | 3.290 | 91,392 | -0.04(-1.27%) |
Oct 30, 2006 | 3.256 | 3.366 | 3.180 | 3.332 | 83,925 | +0.05(+1.54%) |
Oct 27, 2006 | 3.358 | 3.374 | 3.282 | 3.282 | 77,761 | -0.09(-2.75%) |
Oct 26, 2006 | 3.231 | 3.374 | 3.147 | 3.374 | 136,793 | +0.17(+5.26%) |
Oct 25, 2006 | 3.180 | 3.248 | 3.130 | 3.206 | 326,572 | +0.03(+0.80%) |
Oct 24, 2006 | 3.231 | 3.256 | 2.953 | 3.180 | 4,355,451 | -0.07(-2.08%) |
Oct 23, 2006 | 3.180 | 3.290 | 3.164 | 3.248 | 111,307 | +0.04(+1.32%) |
Oct 20, 2006 | 3.315 | 3.315 | 3.206 | 3.206 | 127,428 | -0.08(-2.56%) |
Oct 19, 2006 | 3.341 | 3.374 | 3.273 | 3.290 | 364,505 | -0.06(-1.76%) |
Oct 18, 2006 | 3.374 | 3.374 | 3.315 | 3.349 | 144,379 | +0.00(+0.00%) |
Oct 17, 2006 | 3.273 | 3.366 | 3.248 | 3.349 | 130,392 | +0.04(+1.28%) |
Oct 16, 2006 | 3.290 | 3.358 | 3.282 | 3.307 | 190,253 | +0.02(+0.51%) |
Oct 13, 2006 | 3.299 | 3.315 | 3.239 | 3.290 | 108,699 | +0.00(+0.00%) |
Oct 12, 2006 | 3.265 | 3.307 | 3.138 | 3.290 | 219,532 | +0.07(+2.09%) |
Oct 11, 2006 | 3.231 | 3.290 | 3.164 | 3.223 | 98,505 | -0.01(-0.26%) |
Oct 10, 2006 | 3.172 | 3.231 | 3.121 | 3.231 | 83,806 | +0.07(+2.13%) |
Oct 09, 2006 | 3.197 | 3.223 | 3.155 | 3.164 | 92,104 | -0.07(-2.09%) |
Oct 06, 2006 | 3.223 | 3.282 | 3.155 | 3.231 | 51,919 | -0.01(-0.26%) |
Oct 05, 2006 | 3.197 | 3.299 | 3.138 | 3.239 | 234,231 | +0.03(+1.05%) |
Oct 04, 2006 | 3.172 | 3.290 | 3.121 | 3.206 | 153,625 | +0.01(+0.26%) |
Oct 03, 2006 | 3.012 | 3.223 | 2.910 | 3.197 | 181,482 | +0.19(+6.16%) |
Oct 02, 2006 | 3.071 | 3.071 | 2.953 | 3.012 | 206,612 | -0.08(-2.46%) |
Sep 29, 2006 | 3.121 | 3.256 | 3.079 | 3.088 | 155,877 | -0.04(-1.35%) |
Sep 28, 2006 | 3.239 | 3.290 | 3.104 | 3.130 | 223,800 | -0.09(-2.88%) |
Sep 27, 2006 | 3.231 | 3.248 | 3.189 | 3.223 | 110,122 | -0.03(-1.04%) |
Sep 26, 2006 | 3.248 | 3.299 | 3.214 | 3.256 | 305,591 | +0.03(+0.78%) |
Sep 25, 2006 | 3.113 | 3.265 | 3.062 | 3.231 | 174,488 | +0.13(+4.08%) |
Sep 22, 2006 | 3.180 | 3.180 | 3.054 | 3.104 | 247,389 | -0.10(-3.16%) |
Sep 21, 2006 | 3.282 | 3.324 | 3.155 | 3.206 | 158,367 | -0.04(-1.30%) |
Sep 20, 2006 | 3.248 | 3.332 | 3.248 | 3.248 | 249,523 | +0.00(+0.00%) |
Sep 19, 2006 | 3.239 | 3.248 | 3.155 | 3.248 | 122,805 | +0.00(+0.00%) |
Sep 18, 2006 | 3.172 | 3.248 | 2.995 | 3.248 | 215,146 | +0.04(+1.32%) |
Sep 15, 2006 | 3.273 | 3.324 | 3.197 | 3.206 | 606,323 | -0.05(-1.55%) |
Sep 14, 2006 | 3.282 | 3.290 | 3.223 | 3.256 | 145,802 | -0.03(-1.03%) |
Sep 13, 2006 | 3.299 | 3.366 | 3.267 | 3.290 | 147,224 | +0.00(+0.00%) |
Sep 12, 2006 | 3.265 | 3.358 | 3.265 | 3.290 | 172,354 | +0.05(+1.56%) |
Sep 11, 2006 | 3.239 | 3.366 | 3.239 | 3.239 | 201,159 | -0.02(-0.52%) |
Sep 08, 2006 | 3.349 | 3.374 | 3.231 | 3.256 | 94,000 | -0.08(-2.53%) |
Sep 07, 2006 | 3.290 | 3.425 | 3.256 | 3.341 | 370,432 | +0.04(+1.28%) |
Sep 06, 2006 | 3.374 | 3.374 | 3.180 | 3.299 | 172,947 | -0.09(-2.74%) |
Sep 05, 2006 | 3.332 | 3.442 | 3.265 | 3.391 | 371,973 | +0.06(+1.77%) |