Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2.983 | 2.997 | 2.978 | 2.997 | 1,912 | +0.05(+1.76%) |
Nov 29, 2006 | 3.150 | 3.275 | 2.945 | 2.945 | 8,286 | -0.10(-3.39%) |
Nov 28, 2006 | 2.978 | 3.087 | 2.974 | 3.049 | 5,532 | +0.11(+3.68%) |
Nov 27, 2006 | 3.035 | 3.035 | 2.941 | 2.941 | 4,875 | -0.16(-5.02%) |
Nov 24, 2006 | 3.087 | 3.237 | 3.011 | 3.096 | 7,651 | -0.02(-0.75%) |
Nov 22, 2006 | 3.058 | 3.120 | 3.058 | 3.120 | 7,761 | +0.09(+3.11%) |
Nov 21, 2006 | 2.964 | 3.091 | 2.710 | 3.025 | 33,881 | +0.11(+3.88%) |
Nov 20, 2006 | 3.350 | 3.350 | 2.517 | 2.913 | 20,147 | -0.45(-13.31%) |
Nov 17, 2006 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 3.360 | 3.360 | 3.360 | 3.360 | 637 | -0.05(-1.38%) |
Nov 15, 2006 | 3.289 | 3.510 | 3.289 | 3.407 | 5,217 | +0.14(+4.17%) |
Nov 14, 2006 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 3.223 | 3.270 | 3.223 | 3.270 | 1,700 | -0.02(-0.71%) |
Nov 10, 2006 | 3.294 | 3.294 | 3.294 | 3.294 | 212 | +0.00(+0.00%) |
Nov 09, 2006 | 3.364 | 3.364 | 3.247 | 3.294 | 3,408 | -0.07(-2.10%) |
Nov 08, 2006 | 3.341 | 3.364 | 3.341 | 3.364 | 5,636 | -0.05(-1.38%) |
Nov 07, 2006 | 3.675 | 3.675 | 3.411 | 3.411 | 3,187 | -0.24(-6.45%) |
Nov 06, 2006 | 3.647 | 3.647 | 3.647 | 3.647 | 1,075 | +0.01(+0.26%) |
Nov 03, 2006 | 3.694 | 3.694 | 3.637 | 3.637 | 850 | +0.13(+3.76%) |
Nov 02, 2006 | 3.529 | 3.529 | 3.449 | 3.505 | 2,182 | -0.16(-4.49%) |
Nov 01, 2006 | 3.670 | 3.670 | 3.647 | 3.670 | 8,970 | +0.07(+1.96%) |
Oct 31, 2006 | 3.647 | 3.670 | 3.435 | 3.599 | 5,719 | +0.00(+0.13%) |
Oct 30, 2006 | 3.576 | 3.651 | 3.548 | 3.595 | 7,013 | +0.07(+1.87%) |
Oct 27, 2006 | 3.477 | 3.581 | 3.251 | 3.529 | 5,882 | +0.16(+4.60%) |
Oct 26, 2006 | 3.374 | 3.374 | 3.374 | 3.374 | 212 | -0.11(-3.11%) |
Oct 25, 2006 | 3.623 | 3.623 | 3.482 | 3.482 | 5,632 | +0.02(+0.68%) |
Oct 24, 2006 | 3.472 | 3.623 | 3.214 | 3.458 | 13,444 | +0.05(+1.38%) |
Oct 23, 2006 | 3.496 | 3.529 | 3.411 | 3.411 | 6,956 | -0.11(-3.07%) |
Oct 20, 2006 | 3.185 | 3.689 | 3.185 | 3.519 | 31,018 | +0.12(+3.60%) |
Oct 19, 2006 | 3.261 | 3.397 | 3.261 | 3.397 | 10,201 | +0.00(+0.14%) |
Oct 18, 2006 | 3.327 | 3.407 | 3.327 | 3.392 | 8,554 | +0.06(+1.69%) |
Oct 17, 2006 | 3.247 | 3.407 | 3.051 | 3.336 | 24,436 | +0.04(+1.29%) |
Oct 16, 2006 | 3.152 | 3.294 | 3.134 | 3.294 | 11,933 | +0.12(+3.70%) |
Oct 13, 2006 | 3.167 | 3.294 | 3.049 | 3.176 | 14,371 | +0.18(+5.97%) |
Oct 12, 2006 | 3.171 | 3.171 | 2.800 | 2.997 | 21,359 | -0.24(-7.55%) |
Oct 11, 2006 | 3.232 | 3.242 | 3.232 | 3.242 | 2,869 | +0.07(+2.07%) |
Oct 10, 2006 | 3.176 | 3.195 | 3.171 | 3.176 | 16,830 | -0.07(-2.03%) |
Oct 09, 2006 | 3.054 | 3.242 | 3.054 | 3.242 | 9,472 | +0.19(+6.16%) |
Oct 06, 2006 | 3.157 | 3.157 | 3.054 | 3.054 | 1,275 | +0.04(+1.25%) |
Oct 05, 2006 | 3.035 | 3.115 | 2.880 | 3.016 | 23,212 | -0.14(-4.33%) |
Oct 04, 2006 | 2.983 | 3.171 | 2.823 | 3.152 | 26,313 | +0.19(+6.52%) |
Oct 03, 2006 | 2.875 | 3.058 | 2.847 | 2.960 | 16,305 | +0.08(+2.78%) |
Oct 02, 2006 | 2.983 | 2.983 | 2.880 | 2.880 | 1,534 | +0.13(+4.79%) |
Sep 29, 2006 | 2.841 | 2.841 | 2.738 | 2.748 | 9,827 | -0.20(-6.86%) |
Sep 28, 2006 | 2.870 | 2.950 | 2.870 | 2.950 | 3,400 | +0.10(+3.47%) |
Sep 27, 2006 | 2.658 | 2.880 | 2.658 | 2.851 | 15,238 | +0.15(+5.39%) |
Sep 26, 2006 | 2.729 | 2.856 | 2.644 | 2.705 | 20,976 | +0.09(+3.60%) |
Sep 25, 2006 | 2.964 | 2.964 | 2.357 | 2.611 | 33,815 | -0.26(-9.02%) |
Sep 22, 2006 | 2.870 | 2.870 | 2.818 | 2.870 | 6,671 | +0.00(+0.00%) |
Sep 21, 2006 | 3.021 | 3.021 | 2.823 | 2.870 | 6,418 | +0.08(+3.04%) |
Sep 20, 2006 | 2.837 | 2.837 | 2.785 | 2.785 | 1,487 | -0.25(-8.22%) |
Sep 19, 2006 | 3.152 | 3.152 | 2.964 | 3.035 | 15,958 | -0.12(-3.73%) |
Sep 18, 2006 | 2.908 | 3.223 | 2.908 | 3.152 | 9,625 | +0.20(+6.86%) |
Sep 15, 2006 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 2.851 | 2.964 | 2.851 | 2.950 | 2,101 | -0.03(-0.95%) |
Sep 13, 2006 | 2.738 | 2.997 | 2.708 | 2.978 | 32,330 | +0.18(+6.57%) |
Sep 12, 2006 | 2.898 | 3.011 | 2.705 | 2.795 | 16,220 | -0.20(-6.75%) |
Sep 11, 2006 | 2.800 | 3.002 | 2.800 | 2.997 | 7,041 | +0.17(+5.99%) |
Sep 08, 2006 | 2.780 | 2.828 | 2.780 | 2.828 | 990 | -0.02(-0.66%) |
Sep 07, 2006 | 2.847 | 2.847 | 2.847 | 2.847 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 2.847 | 2.847 | 2.847 | 2.847 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 2.833 | 2.847 | 2.817 | 2.847 | 7,731 | -0.04(-1.47%) |