Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.092 | 4.092 | 4.071 | 4.086 | 701,940 | +0.02(+0.44%) |
Nov 29, 2006 | 4.053 | 4.071 | 4.053 | 4.068 | 533,407 | +0.01(+0.29%) |
Nov 28, 2006 | 4.056 | 4.059 | 4.050 | 4.056 | 848,024 | -0.00(-0.07%) |
Nov 27, 2006 | 4.056 | 4.059 | 4.050 | 4.059 | 962,948 | +0.01(+0.15%) |
Nov 24, 2006 | 4.050 | 4.056 | 4.041 | 4.053 | 341,756 | +0.01(+0.15%) |
Nov 22, 2006 | 4.047 | 4.047 | 4.035 | 4.047 | 553,846 | +0.00(+0.07%) |
Nov 21, 2006 | 4.047 | 4.050 | 4.035 | 4.044 | 510,289 | -0.00(-0.07%) |
Nov 20, 2006 | 4.035 | 4.047 | 4.035 | 4.047 | 690,213 | +0.01(+0.30%) |
Nov 17, 2006 | 4.035 | 4.038 | 4.023 | 4.035 | 559,542 | +0.01(+0.15%) |
Nov 16, 2006 | 4.044 | 4.044 | 4.020 | 4.029 | 486,835 | -0.01(-0.30%) |
Nov 15, 2006 | 4.047 | 4.050 | 4.029 | 4.041 | 402,401 | +0.00(+0.00%) |
Nov 14, 2006 | 4.032 | 4.041 | 4.026 | 4.041 | 563,227 | +0.01(+0.37%) |
Nov 13, 2006 | 4.023 | 4.029 | 4.023 | 4.026 | 435,906 | +0.01(+0.15%) |
Nov 10, 2006 | 4.023 | 4.023 | 4.011 | 4.020 | 481,474 | +0.00(+0.00%) |
Nov 09, 2006 | 4.035 | 4.035 | 4.005 | 4.020 | 491,525 | +0.01(+0.37%) |
Nov 08, 2006 | 4.002 | 4.005 | 3.993 | 4.005 | 473,097 | +0.00(+0.07%) |
Nov 07, 2006 | 4.020 | 4.020 | 3.987 | 4.002 | 482,479 | +0.01(+0.37%) |
Nov 06, 2006 | 4.008 | 4.008 | 3.967 | 3.987 | 544,464 | +0.01(+0.22%) |
Nov 03, 2006 | 4.005 | 4.005 | 3.964 | 3.978 | 732,430 | -0.02(-0.60%) |
Nov 02, 2006 | 4.029 | 4.029 | 3.999 | 4.002 | 592,377 | -0.03(-0.67%) |
Nov 01, 2006 | 4.026 | 4.035 | 4.020 | 4.029 | 541,449 | -0.01(-0.37%) |
Oct 31, 2006 | 4.041 | 4.044 | 4.032 | 4.044 | 646,321 | +0.00(+0.07%) |
Oct 30, 2006 | 4.044 | 4.044 | 4.026 | 4.041 | 677,481 | -0.00(-0.07%) |
Oct 27, 2006 | 4.041 | 4.050 | 4.035 | 4.044 | 599,748 | +0.01(+0.30%) |
Oct 26, 2006 | 4.026 | 4.032 | 4.017 | 4.032 | 573,279 | +0.01(+0.30%) |
Oct 25, 2006 | 4.029 | 4.032 | 4.008 | 4.020 | 828,926 | -0.01(-0.15%) |
Oct 24, 2006 | 4.029 | 4.032 | 4.017 | 4.026 | 582,660 | -0.00(-0.07%) |
Oct 23, 2006 | 4.023 | 4.029 | 4.011 | 4.029 | 1,179,394 | +0.01(+0.15%) |
Oct 20, 2006 | 4.014 | 4.023 | 4.014 | 4.023 | 455,675 | +0.01(+0.30%) |
Oct 19, 2006 | 3.996 | 4.011 | 3.996 | 4.011 | 472,762 | +0.02(+0.60%) |
Oct 18, 2006 | 3.999 | 4.014 | 3.978 | 3.987 | 952,226 | -0.01(-0.30%) |
Oct 17, 2006 | 4.023 | 4.023 | 3.996 | 3.999 | 910,344 | -0.02(-0.59%) |
Oct 16, 2006 | 4.023 | 4.026 | 4.011 | 4.023 | 753,204 | +0.01(+0.15%) |
Oct 13, 2006 | 4.014 | 4.026 | 4.005 | 4.017 | 632,584 | +0.01(+0.15%) |
Oct 12, 2006 | 4.023 | 4.023 | 3.990 | 4.011 | 745,162 | -0.01(-0.15%) |
Oct 11, 2006 | 4.023 | 4.023 | 3.990 | 4.017 | 693,564 | +0.03(+0.82%) |
Oct 10, 2006 | 3.972 | 3.984 | 3.958 | 3.984 | 682,842 | +0.01(+0.38%) |
Oct 09, 2006 | 3.964 | 3.972 | 3.955 | 3.970 | 661,733 | +0.02(+0.53%) |
Oct 06, 2006 | 3.970 | 3.970 | 3.928 | 3.949 | 598,073 | -0.01(-0.23%) |
Oct 05, 2006 | 3.967 | 3.967 | 3.949 | 3.958 | 781,683 | +0.01(+0.15%) |
Oct 04, 2006 | 3.940 | 3.952 | 3.928 | 3.952 | 625,212 | +0.01(+0.15%) |
Oct 03, 2006 | 3.946 | 3.949 | 3.928 | 3.946 | 738,461 | +0.01(+0.30%) |
Oct 02, 2006 | 3.904 | 3.937 | 3.901 | 3.934 | 863,437 | +0.04(+1.07%) |
Sep 29, 2006 | 3.910 | 3.910 | 3.886 | 3.892 | 706,631 | -0.01(-0.23%) |
Sep 28, 2006 | 3.925 | 3.925 | 3.883 | 3.901 | 889,571 | -0.01(-0.31%) |
Sep 27, 2006 | 3.913 | 3.919 | 3.904 | 3.913 | 788,719 | +0.01(+0.15%) |
Sep 26, 2006 | 3.913 | 3.916 | 3.901 | 3.907 | 873,823 | +0.01(+0.15%) |
Sep 25, 2006 | 3.895 | 3.904 | 3.880 | 3.901 | 831,942 | +0.02(+0.54%) |
Sep 22, 2006 | 3.889 | 3.892 | 3.874 | 3.880 | 483,819 | +0.00(+0.08%) |
Sep 21, 2006 | 3.871 | 3.880 | 3.865 | 3.877 | 493,536 | +0.00(+0.00%) |
Sep 20, 2006 | 3.874 | 3.877 | 3.865 | 3.877 | 379,617 | +0.01(+0.31%) |
Sep 19, 2006 | 3.865 | 3.871 | 3.856 | 3.865 | 544,464 | +0.02(+0.47%) |
Sep 18, 2006 | 3.853 | 3.868 | 3.838 | 3.847 | 365,880 | +0.00(+0.08%) |
Sep 15, 2006 | 3.853 | 3.853 | 3.835 | 3.844 | 555,186 | +0.01(+0.23%) |
Sep 14, 2006 | 3.847 | 3.859 | 3.835 | 3.835 | 438,252 | -0.00(-0.08%) |
Sep 13, 2006 | 3.859 | 3.865 | 3.830 | 3.838 | 414,798 | -0.01(-0.23%) |
Sep 12, 2006 | 3.838 | 3.847 | 3.835 | 3.847 | 511,964 | +0.01(+0.23%) |
Sep 11, 2006 | 3.838 | 3.838 | 3.820 | 3.838 | 336,730 | +0.01(+0.31%) |
Sep 08, 2006 | 3.817 | 3.826 | 3.808 | 3.826 | 352,143 | +0.02(+0.47%) |
Sep 07, 2006 | 3.832 | 3.832 | 3.799 | 3.808 | 487,840 | -0.02(-0.62%) |
Sep 06, 2006 | 3.850 | 3.853 | 3.820 | 3.832 | 475,778 | -0.02(-0.62%) |
Sep 05, 2006 | 3.862 | 3.865 | 3.853 | 3.856 | 496,551 | -0.01(-0.15%) |