Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.990 | 3.990 | 3.800 | 3.800 | 5,083,678 | -0.16(-4.04%) |
Nov 29, 2006 | 3.900 | 4.020 | 3.890 | 3.960 | 13,784,289 | +0.16(+4.21%) |
Nov 28, 2006 | 3.850 | 3.850 | 3.780 | 3.800 | 5,244,981 | -0.05(-1.30%) |
Nov 27, 2006 | 3.790 | 3.860 | 3.780 | 3.850 | 7,330,558 | +0.07(+1.85%) |
Nov 24, 2006 | 3.790 | 3.820 | 3.770 | 3.780 | 2,879,131 | +0.04(+1.07%) |
Nov 22, 2006 | 3.820 | 3.860 | 3.740 | 3.740 | 5,421,245 | -0.10(-2.60%) |
Nov 21, 2006 | 3.750 | 3.850 | 3.720 | 3.840 | 1,845,099 | +0.08(+2.13%) |
Nov 20, 2006 | 3.780 | 3.800 | 3.700 | 3.760 | 7,519,039 | -0.04(-1.05%) |
Nov 17, 2006 | 3.990 | 4.000 | 3.790 | 3.800 | 9,631,940 | -0.17(-4.28%) |
Nov 16, 2006 | 3.930 | 3.990 | 3.930 | 3.970 | 3,433,005 | -0.01(-0.25%) |
Nov 15, 2006 | 4.150 | 4.150 | 3.910 | 3.980 | 8,411,034 | -0.14(-3.40%) |
Nov 14, 2006 | 4.150 | 4.190 | 4.100 | 4.120 | 4,750,936 | -0.02(-0.48%) |
Nov 13, 2006 | 4.160 | 4.180 | 4.120 | 4.140 | 2,053,517 | +0.04(+0.98%) |
Nov 10, 2006 | 4.020 | 4.120 | 4.020 | 4.100 | 3,250,587 | +0.05(+1.23%) |
Nov 09, 2006 | 4.070 | 4.130 | 4.050 | 4.050 | 4,350,871 | -0.02(-0.49%) |
Nov 08, 2006 | 3.990 | 4.110 | 3.990 | 4.070 | 4,286,570 | +0.03(+0.74%) |
Nov 07, 2006 | 3.970 | 4.060 | 3.950 | 4.040 | 4,477,243 | +0.11(+2.80%) |
Nov 06, 2006 | 3.860 | 3.960 | 3.860 | 3.930 | 4,649,085 | +0.07(+1.81%) |
Nov 03, 2006 | 3.900 | 3.950 | 3.860 | 3.860 | 2,297,198 | -0.08(-2.03%) |
Nov 02, 2006 | 3.890 | 3.960 | 3.880 | 3.940 | 3,389,582 | +0.04(+1.03%) |
Nov 01, 2006 | 3.830 | 3.930 | 3.820 | 3.900 | 2,783,182 | +0.03(+0.78%) |
Oct 31, 2006 | 3.710 | 3.940 | 3.700 | 3.870 | 9,881,372 | +0.14(+3.75%) |
Oct 30, 2006 | 3.750 | 3.770 | 3.710 | 3.730 | 4,225,698 | -0.06(-1.58%) |
Oct 27, 2006 | 3.930 | 3.950 | 3.780 | 3.790 | 2,620,900 | -0.14(-3.56%) |
Oct 26, 2006 | 3.910 | 3.970 | 3.850 | 3.930 | 4,328,824 | +0.00(+0.00%) |
Oct 25, 2006 | 4.100 | 4.100 | 3.840 | 3.930 | 9,040,640 | -0.19(-4.61%) |
Oct 24, 2006 | 3.850 | 4.140 | 3.830 | 4.120 | 12,905,211 | +0.27(+7.01%) |
Oct 23, 2006 | 3.810 | 3.850 | 3.800 | 3.850 | 4,121,282 | -0.01(-0.26%) |
Oct 20, 2006 | 3.820 | 3.870 | 3.760 | 3.860 | 3,036,061 | +0.07(+1.85%) |
Oct 19, 2006 | 3.710 | 3.810 | 3.700 | 3.790 | 18,075,844 | +0.05(+1.34%) |
Oct 18, 2006 | 3.760 | 3.770 | 3.690 | 3.740 | 7,037,692 | -0.01(-0.27%) |
Oct 17, 2006 | 3.760 | 3.840 | 3.710 | 3.750 | 4,660,210 | -0.03(-0.79%) |
Oct 16, 2006 | 3.810 | 3.830 | 3.700 | 3.780 | 5,450,581 | -0.06(-1.56%) |
Oct 13, 2006 | 3.790 | 3.900 | 3.780 | 3.840 | 6,134,297 | +0.03(+0.79%) |
Oct 12, 2006 | 3.740 | 3.830 | 3.690 | 3.810 | 4,702,838 | +0.08(+2.14%) |
Oct 11, 2006 | 3.760 | 3.820 | 3.680 | 3.730 | 4,581,632 | -0.03(-0.80%) |
Oct 10, 2006 | 3.700 | 3.860 | 3.670 | 3.760 | 6,490,389 | +0.07(+1.90%) |
Oct 09, 2006 | 3.880 | 3.880 | 3.630 | 3.690 | 10,279,338 | +0.00(+0.00%) |
Oct 06, 2006 | 3.880 | 3.880 | 3.630 | 3.690 | 10,279,338 | -0.18(-4.65%) |
Oct 05, 2006 | 3.630 | 3.920 | 3.600 | 3.870 | 12,436,814 | +0.28(+7.80%) |
Oct 04, 2006 | 3.600 | 3.650 | 3.560 | 3.590 | 4,966,599 | -0.01(-0.28%) |
Oct 03, 2006 | 3.630 | 3.660 | 3.540 | 3.600 | 6,869,465 | -0.03(-0.83%) |
Oct 02, 2006 | 3.500 | 3.650 | 3.480 | 3.630 | 4,827,594 | +0.14(+4.01%) |
Sep 29, 2006 | 3.530 | 3.610 | 3.470 | 3.490 | 6,264,748 | -0.04(-1.13%) |
Sep 28, 2006 | 3.450 | 3.560 | 3.430 | 3.530 | 6,723,771 | +0.16(+4.75%) |
Sep 27, 2006 | 3.300 | 3.400 | 3.300 | 3.370 | 2,147,431 | +0.06(+1.81%) |
Sep 26, 2006 | 3.300 | 3.370 | 3.270 | 3.310 | 3,475,659 | +0.00(+0.00%) |
Sep 25, 2006 | 3.310 | 3.340 | 3.260 | 3.310 | 8,201,000 | -0.03(-0.90%) |
Sep 22, 2006 | 3.380 | 3.420 | 3.330 | 3.340 | 2,656,535 | -0.06(-1.76%) |
Sep 21, 2006 | 3.420 | 3.480 | 3.370 | 3.400 | 7,371,392 | -0.02(-0.58%) |
Sep 20, 2006 | 3.450 | 3.470 | 3.380 | 3.420 | 4,995,952 | -0.05(-1.44%) |
Sep 19, 2006 | 3.540 | 3.570 | 3.460 | 3.470 | 16,919,604 | -0.13(-3.61%) |
Sep 18, 2006 | 3.430 | 3.680 | 3.430 | 3.600 | 7,829,215 | +0.11(+3.15%) |
Sep 15, 2006 | 3.340 | 3.490 | 3.330 | 3.490 | 11,471,794 | +0.16(+4.80%) |
Sep 14, 2006 | 3.260 | 3.340 | 3.250 | 3.330 | 2,560,936 | +0.07(+2.15%) |
Sep 13, 2006 | 3.320 | 3.340 | 3.240 | 3.260 | 2,316,245 | -0.09(-2.69%) |
Sep 12, 2006 | 3.220 | 3.350 | 3.220 | 3.350 | 3,230,677 | +0.12(+3.72%) |
Sep 11, 2006 | 3.190 | 3.270 | 3.190 | 3.230 | 2,712,357 | -0.01(-0.31%) |
Sep 08, 2006 | 3.230 | 3.280 | 3.200 | 3.240 | 1,642,682 | -0.08(-2.41%) |
Sep 06, 2006 | 3.370 | 3.410 | 3.320 | 3.320 | 2,838,611 | -0.10(-2.92%) |
Sep 05, 2006 | 3.370 | 3.570 | 3.370 | 3.420 | 2,385,137 | -0.01(-0.29%) |