Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.828 | 3.856 | 3.791 | 3.791 | 216,382 | -0.01(-0.34%) |
Nov 29, 2006 | 3.776 | 3.804 | 3.753 | 3.804 | 206,027 | +0.04(+1.03%) |
Nov 28, 2006 | 3.722 | 3.766 | 3.716 | 3.766 | 128,488 | +0.03(+0.76%) |
Nov 27, 2006 | 3.755 | 3.791 | 3.729 | 3.737 | 247,341 | -0.05(-1.23%) |
Nov 24, 2006 | 3.786 | 3.804 | 3.771 | 3.784 | 52,832 | -0.01(-0.27%) |
Nov 22, 2006 | 3.830 | 3.830 | 3.766 | 3.794 | 147,893 | -0.02(-0.61%) |
Nov 21, 2006 | 3.861 | 3.895 | 3.807 | 3.817 | 192,113 | -0.04(-1.14%) |
Nov 20, 2006 | 3.856 | 3.895 | 3.799 | 3.861 | 251,610 | +0.02(+0.54%) |
Nov 17, 2006 | 3.856 | 3.856 | 3.789 | 3.841 | 153,059 | -0.02(-0.60%) |
Nov 16, 2006 | 3.846 | 3.866 | 3.817 | 3.864 | 187,920 | +0.04(+0.95%) |
Nov 15, 2006 | 3.820 | 3.841 | 3.781 | 3.828 | 199,114 | -0.00(-0.07%) |
Nov 14, 2006 | 3.802 | 3.838 | 3.781 | 3.830 | 153,226 | +0.03(+0.75%) |
Nov 13, 2006 | 3.802 | 3.841 | 3.768 | 3.802 | 200,544 | +0.00(+0.07%) |
Nov 10, 2006 | 3.709 | 3.854 | 3.709 | 3.799 | 239,029 | +0.09(+2.37%) |
Nov 09, 2006 | 3.822 | 3.822 | 3.696 | 3.711 | 109,134 | -0.09(-2.45%) |
Nov 08, 2006 | 3.797 | 3.854 | 3.750 | 3.804 | 109,849 | +0.00(+0.00%) |
Nov 07, 2006 | 3.727 | 3.828 | 3.727 | 3.804 | 321,660 | +0.07(+1.80%) |
Nov 06, 2006 | 3.716 | 3.742 | 3.696 | 3.737 | 109,976 | +0.02(+0.56%) |
Nov 03, 2006 | 3.623 | 3.724 | 3.579 | 3.716 | 367,568 | +0.05(+1.34%) |
Nov 02, 2006 | 3.703 | 3.716 | 3.613 | 3.667 | 311,355 | -0.05(-1.39%) |
Nov 01, 2006 | 3.773 | 3.812 | 3.706 | 3.719 | 133,631 | -0.07(-1.91%) |
Oct 31, 2006 | 3.838 | 3.851 | 3.760 | 3.791 | 262,696 | -0.03(-0.75%) |
Oct 30, 2006 | 3.778 | 3.848 | 3.768 | 3.820 | 203,125 | +0.03(+0.75%) |
Oct 27, 2006 | 3.802 | 3.817 | 3.786 | 3.791 | 179,787 | -0.03(-0.68%) |
Oct 26, 2006 | 3.755 | 3.817 | 3.755 | 3.817 | 189,222 | +0.04(+1.10%) |
Oct 25, 2006 | 3.773 | 3.817 | 3.766 | 3.776 | 292,901 | -0.02(-0.61%) |
Oct 24, 2006 | 3.773 | 3.812 | 3.768 | 3.799 | 118,805 | -0.01(-0.34%) |
Oct 23, 2006 | 3.794 | 3.822 | 3.781 | 3.812 | 95,934 | +0.01(+0.20%) |
Oct 20, 2006 | 3.820 | 3.830 | 3.758 | 3.804 | 211,224 | +0.00(+0.07%) |
Oct 19, 2006 | 3.753 | 3.822 | 3.742 | 3.802 | 251,359 | +0.03(+0.75%) |
Oct 18, 2006 | 3.804 | 3.817 | 3.734 | 3.773 | 189,319 | -0.03(-0.75%) |
Oct 17, 2006 | 3.830 | 3.830 | 3.732 | 3.802 | 240,331 | -0.06(-1.54%) |
Oct 16, 2006 | 3.895 | 3.895 | 3.854 | 3.861 | 120,096 | -0.03(-0.73%) |
Oct 13, 2006 | 3.921 | 3.921 | 3.822 | 3.890 | 208,365 | -0.02(-0.46%) |
Oct 12, 2006 | 3.908 | 3.921 | 3.861 | 3.908 | 250,428 | +0.03(+0.87%) |
Oct 11, 2006 | 3.872 | 3.900 | 3.807 | 3.874 | 322,367 | +0.00(+0.07%) |
Oct 10, 2006 | 3.872 | 3.872 | 3.807 | 3.872 | 182,773 | +0.00(+0.07%) |
Oct 09, 2006 | 3.846 | 3.869 | 3.810 | 3.869 | 158,948 | +0.01(+0.20%) |
Oct 06, 2006 | 3.843 | 3.872 | 3.820 | 3.861 | 168,488 | +0.00(+0.00%) |
Oct 05, 2006 | 3.825 | 3.872 | 3.791 | 3.861 | 234,964 | +0.03(+0.67%) |
Oct 04, 2006 | 3.776 | 3.841 | 3.763 | 3.835 | 207,426 | +0.04(+1.16%) |
Oct 03, 2006 | 3.745 | 3.791 | 3.727 | 3.791 | 224,087 | +0.05(+1.31%) |
Oct 02, 2006 | 3.768 | 3.817 | 3.737 | 3.742 | 133,280 | -0.04(-0.96%) |
Sep 29, 2006 | 3.768 | 3.810 | 3.747 | 3.778 | 355,829 | +0.02(+0.62%) |
Sep 28, 2006 | 3.773 | 3.789 | 3.732 | 3.755 | 206,947 | -0.02(-0.48%) |
Sep 27, 2006 | 3.706 | 3.773 | 3.706 | 3.773 | 235,903 | +0.05(+1.32%) |
Sep 26, 2006 | 3.688 | 3.740 | 3.652 | 3.724 | 227,491 | +0.05(+1.27%) |
Sep 25, 2006 | 3.672 | 3.688 | 3.626 | 3.678 | 316,842 | +0.02(+0.42%) |
Sep 22, 2006 | 3.675 | 3.711 | 3.654 | 3.662 | 147,090 | -0.03(-0.77%) |
Sep 21, 2006 | 3.727 | 3.753 | 3.652 | 3.691 | 256,170 | -0.03(-0.77%) |
Sep 20, 2006 | 3.667 | 3.742 | 3.636 | 3.719 | 315,119 | +0.08(+2.28%) |
Sep 19, 2006 | 3.659 | 3.675 | 3.623 | 3.636 | 184,825 | -0.07(-1.82%) |
Sep 18, 2006 | 3.729 | 3.755 | 3.691 | 3.703 | 236,838 | -0.03(-0.69%) |
Sep 15, 2006 | 3.685 | 3.742 | 3.670 | 3.729 | 591,026 | +0.06(+1.69%) |
Sep 14, 2006 | 3.613 | 3.672 | 3.613 | 3.667 | 236,699 | +0.04(+1.00%) |
Sep 13, 2006 | 3.569 | 3.631 | 3.538 | 3.631 | 198,933 | +0.07(+2.04%) |
Sep 12, 2006 | 3.551 | 3.569 | 3.535 | 3.559 | 228,863 | +0.04(+1.03%) |
Sep 11, 2006 | 3.496 | 3.535 | 3.494 | 3.522 | 3,408,114 | +0.02(+0.52%) |
Sep 08, 2006 | 3.489 | 3.543 | 3.483 | 3.504 | 240,088 | +0.01(+0.30%) |
Sep 07, 2006 | 3.527 | 3.571 | 3.483 | 3.494 | 450,539 | -0.03(-0.81%) |
Sep 06, 2006 | 3.553 | 3.582 | 3.520 | 3.522 | 340,142 | -0.05(-1.38%) |
Sep 05, 2006 | 3.595 | 3.605 | 3.553 | 3.571 | 144,771 | -0.03(-0.93%) |