Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.500 | 3.720 | 3.500 | 3.620 | 844,900 | +0.13(+3.72%) |
Nov 29, 2006 | 3.450 | 3.500 | 3.410 | 3.490 | 418,312 | +0.08(+2.35%) |
Nov 28, 2006 | 3.330 | 3.440 | 3.300 | 3.410 | 291,340 | +0.04(+1.19%) |
Nov 27, 2006 | 3.410 | 3.450 | 3.340 | 3.370 | 453,890 | -0.08(-2.32%) |
Nov 24, 2006 | 3.400 | 3.450 | 3.360 | 3.450 | 85,493 | +0.01(+0.29%) |
Nov 22, 2006 | 3.490 | 3.560 | 3.346 | 3.440 | 574,488 | -0.08(-2.27%) |
Nov 21, 2006 | 3.600 | 3.600 | 3.520 | 3.520 | 727,998 | -0.12(-3.30%) |
Nov 20, 2006 | 3.660 | 3.680 | 3.590 | 3.640 | 230,461 | -0.03(-0.82%) |
Nov 17, 2006 | 3.610 | 3.680 | 3.500 | 3.670 | 661,050 | +0.07(+1.94%) |
Nov 16, 2006 | 3.700 | 3.700 | 3.590 | 3.600 | 186,537 | -0.10(-2.70%) |
Nov 15, 2006 | 3.700 | 3.740 | 3.600 | 3.700 | 432,130 | +0.00(+0.00%) |
Nov 14, 2006 | 3.680 | 3.700 | 3.570 | 3.700 | 240,873 | +0.02(+0.54%) |
Nov 13, 2006 | 3.530 | 3.680 | 3.530 | 3.680 | 310,912 | +0.12(+3.37%) |
Nov 10, 2006 | 3.540 | 3.590 | 3.470 | 3.560 | 256,008 | +0.03(+0.85%) |
Nov 09, 2006 | 3.610 | 3.650 | 3.430 | 3.530 | 386,298 | -0.10(-2.75%) |
Nov 08, 2006 | 3.520 | 3.650 | 3.480 | 3.630 | 303,585 | +0.06(+1.68%) |
Nov 07, 2006 | 3.340 | 3.700 | 3.310 | 3.570 | 1,373,836 | +0.20(+5.93%) |
Nov 06, 2006 | 3.360 | 3.440 | 3.270 | 3.370 | 438,745 | +0.08(+2.43%) |
Nov 03, 2006 | 3.250 | 3.380 | 3.250 | 3.290 | 277,099 | +0.04(+1.23%) |
Nov 02, 2006 | 3.300 | 3.330 | 3.250 | 3.250 | 378,314 | -0.08(-2.40%) |
Nov 01, 2006 | 3.500 | 3.550 | 3.310 | 3.330 | 610,415 | -0.24(-6.72%) |
Oct 31, 2006 | 3.500 | 3.580 | 3.460 | 3.570 | 241,258 | +0.05(+1.42%) |
Oct 30, 2006 | 3.400 | 3.610 | 3.400 | 3.520 | 190,060 | +0.08(+2.33%) |
Oct 27, 2006 | 3.600 | 3.600 | 3.410 | 3.440 | 192,823 | -0.14(-3.91%) |
Oct 26, 2006 | 3.450 | 3.580 | 3.360 | 3.580 | 343,015 | +0.15(+4.37%) |
Oct 25, 2006 | 3.350 | 3.440 | 3.330 | 3.430 | 284,685 | +0.08(+2.39%) |
Oct 24, 2006 | 3.330 | 3.370 | 3.300 | 3.350 | 269,865 | +0.00(+0.00%) |
Oct 23, 2006 | 3.430 | 3.520 | 3.320 | 3.350 | 432,174 | -0.11(-3.18%) |
Oct 20, 2006 | 3.500 | 3.510 | 3.370 | 3.460 | 267,346 | -0.01(-0.29%) |
Oct 19, 2006 | 3.420 | 3.490 | 3.360 | 3.470 | 204,366 | +0.04(+1.17%) |
Oct 18, 2006 | 3.590 | 3.660 | 3.400 | 3.430 | 233,145 | -0.16(-4.46%) |
Oct 17, 2006 | 3.600 | 3.630 | 3.400 | 3.590 | 351,600 | -0.04(-1.10%) |
Oct 16, 2006 | 3.530 | 3.700 | 3.530 | 3.630 | 531,547 | +0.07(+1.97%) |
Oct 13, 2006 | 3.530 | 3.580 | 3.440 | 3.560 | 421,131 | +0.05(+1.42%) |
Oct 12, 2006 | 3.300 | 3.520 | 3.300 | 3.510 | 307,450 | +0.21(+6.36%) |
Oct 11, 2006 | 3.220 | 3.320 | 3.190 | 3.300 | 305,355 | +0.08(+2.48%) |
Oct 10, 2006 | 3.230 | 3.380 | 3.190 | 3.220 | 279,553 | -0.02(-0.62%) |
Oct 09, 2006 | 3.200 | 3.250 | 3.160 | 3.240 | 277,607 | +0.02(+0.62%) |
Oct 06, 2006 | 3.190 | 3.270 | 3.190 | 3.220 | 326,543 | +0.01(+0.31%) |
Oct 05, 2006 | 3.390 | 3.400 | 3.160 | 3.210 | 905,237 | -0.25(-7.23%) |
Oct 04, 2006 | 3.290 | 3.480 | 3.250 | 3.460 | 257,539 | +0.15(+4.53%) |
Oct 03, 2006 | 3.300 | 3.420 | 3.250 | 3.310 | 241,514 | +0.02(+0.61%) |
Oct 02, 2006 | 3.340 | 3.380 | 3.280 | 3.290 | 156,404 | -0.06(-1.79%) |
Sep 29, 2006 | 3.430 | 3.430 | 3.340 | 3.350 | 299,556 | -0.05(-1.47%) |
Sep 28, 2006 | 3.480 | 3.480 | 3.370 | 3.400 | 280,849 | -0.07(-2.02%) |
Sep 27, 2006 | 3.470 | 3.480 | 3.390 | 3.470 | 231,814 | -0.03(-0.86%) |
Sep 26, 2006 | 3.510 | 3.600 | 3.390 | 3.500 | 250,939 | +0.00(+0.00%) |
Sep 25, 2006 | 3.360 | 3.580 | 3.340 | 3.500 | 204,725 | +0.16(+4.79%) |
Sep 22, 2006 | 3.460 | 3.480 | 3.320 | 3.340 | 357,549 | -0.14(-4.02%) |
Sep 21, 2006 | 3.560 | 3.640 | 3.470 | 3.480 | 297,187 | -0.06(-1.69%) |
Sep 20, 2006 | 3.500 | 3.620 | 3.500 | 3.540 | 243,007 | +0.05(+1.43%) |
Sep 19, 2006 | 3.670 | 3.670 | 3.430 | 3.490 | 376,758 | -0.19(-5.16%) |
Sep 18, 2006 | 3.700 | 3.760 | 3.660 | 3.680 | 167,693 | -0.07(-1.87%) |
Sep 15, 2006 | 3.850 | 3.890 | 3.710 | 3.750 | 572,850 | -0.07(-1.83%) |
Sep 14, 2006 | 3.770 | 3.830 | 3.690 | 3.820 | 234,840 | +0.05(+1.33%) |
Sep 13, 2006 | 3.750 | 3.792 | 3.620 | 3.770 | 367,144 | +0.02(+0.53%) |
Sep 12, 2006 | 3.550 | 3.750 | 3.550 | 3.750 | 248,461 | +0.17(+4.75%) |
Sep 11, 2006 | 3.440 | 3.650 | 3.440 | 3.580 | 230,174 | +0.11(+3.17%) |
Sep 08, 2006 | 3.480 | 3.500 | 3.410 | 3.470 | 192,296 | -0.03(-0.86%) |
Sep 07, 2006 | 3.460 | 3.540 | 3.420 | 3.500 | 467,000 | +0.01(+0.29%) |
Sep 06, 2006 | 3.710 | 3.710 | 3.490 | 3.490 | 420,702 | -0.26(-6.93%) |
Sep 05, 2006 | 3.690 | 3.760 | 3.600 | 3.750 | 319,495 | +0.10(+2.74%) |