Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.563 | 3.575 | 3.524 | 3.568 | 1,441,452 | +0.00(+0.03%) |
Nov 29, 2006 | 3.595 | 3.611 | 3.541 | 3.567 | 1,404,872 | -0.03(-0.70%) |
Nov 28, 2006 | 3.540 | 3.614 | 3.520 | 3.593 | 1,564,044 | +0.03(+0.77%) |
Nov 27, 2006 | 3.573 | 3.573 | 3.526 | 3.565 | 1,315,893 | -0.00(-0.11%) |
Nov 24, 2006 | 3.553 | 3.585 | 3.552 | 3.570 | 354,925 | +0.03(+0.94%) |
Nov 22, 2006 | 3.536 | 3.554 | 3.506 | 3.536 | 1,032,150 | +0.00(+0.03%) |
Nov 21, 2006 | 3.476 | 3.558 | 3.465 | 3.535 | 1,174,516 | +0.06(+1.69%) |
Nov 20, 2006 | 3.473 | 3.509 | 3.447 | 3.476 | 1,351,485 | +0.02(+0.59%) |
Nov 17, 2006 | 3.462 | 3.492 | 3.429 | 3.456 | 1,728,160 | +0.02(+0.44%) |
Nov 16, 2006 | 3.450 | 3.484 | 3.424 | 3.441 | 1,199,232 | -0.08(-2.38%) |
Nov 15, 2006 | 3.401 | 3.525 | 3.390 | 3.525 | 1,503,737 | +0.10(+2.92%) |
Nov 14, 2006 | 3.423 | 3.470 | 3.413 | 3.425 | 1,250,642 | +0.00(+0.03%) |
Nov 13, 2006 | 3.456 | 3.456 | 3.407 | 3.424 | 2,356,942 | -0.06(-1.63%) |
Nov 10, 2006 | 3.521 | 3.531 | 3.469 | 3.481 | 2,364,851 | -0.04(-1.23%) |
Nov 09, 2006 | 3.526 | 3.551 | 3.498 | 3.524 | 1,151,777 | -0.01(-0.14%) |
Nov 08, 2006 | 3.461 | 3.540 | 3.461 | 3.529 | 1,017,321 | +0.04(+1.10%) |
Nov 07, 2006 | 3.470 | 3.499 | 3.465 | 3.491 | 1,115,197 | +0.06(+1.80%) |
Nov 06, 2006 | 3.426 | 3.481 | 3.416 | 3.429 | 1,457,270 | -0.02(-0.56%) |
Nov 03, 2006 | 3.483 | 3.489 | 3.395 | 3.448 | 1,832,957 | -0.02(-0.47%) |
Nov 02, 2006 | 3.388 | 3.522 | 3.380 | 3.464 | 1,940,720 | +0.07(+2.12%) |
Nov 01, 2006 | 3.359 | 3.458 | 3.343 | 3.393 | 1,626,329 | -0.04(-1.06%) |
Oct 31, 2006 | 3.337 | 3.429 | 3.325 | 3.429 | 1,466,168 | +0.09(+2.82%) |
Oct 30, 2006 | 3.330 | 3.347 | 3.320 | 3.335 | 827,500 | +0.01(+0.21%) |
Oct 27, 2006 | 3.308 | 3.344 | 3.308 | 3.328 | 1,513,623 | +0.02(+0.61%) |
Oct 26, 2006 | 3.296 | 3.331 | 3.281 | 3.308 | 913,512 | +0.00(+0.06%) |
Oct 25, 2006 | 3.256 | 3.323 | 3.246 | 3.306 | 1,821,094 | +0.04(+1.15%) |
Oct 24, 2006 | 3.227 | 3.270 | 3.199 | 3.268 | 769,170 | +0.03(+0.87%) |
Oct 23, 2006 | 3.222 | 3.270 | 3.219 | 3.240 | 802,784 | +0.01(+0.31%) |
Oct 20, 2006 | 3.230 | 3.239 | 3.213 | 3.230 | 735,555 | +0.02(+0.73%) |
Oct 19, 2006 | 3.159 | 3.217 | 3.150 | 3.206 | 987,661 | +0.06(+1.90%) |
Oct 18, 2006 | 3.146 | 3.167 | 3.118 | 3.147 | 725,669 | +0.00(+0.10%) |
Oct 17, 2006 | 3.138 | 3.146 | 3.099 | 3.144 | 766,204 | +0.01(+0.42%) |
Oct 16, 2006 | 3.125 | 3.140 | 3.107 | 3.131 | 725,669 | +0.00(+0.03%) |
Oct 13, 2006 | 3.130 | 3.136 | 3.093 | 3.130 | 1,490,884 | +0.00(+0.00%) |
Oct 12, 2006 | 3.080 | 3.148 | 3.080 | 3.130 | 1,314,905 | +0.05(+1.54%) |
Oct 11, 2006 | 3.134 | 3.149 | 3.067 | 3.082 | 1,806,264 | -0.06(-2.06%) |
Oct 10, 2006 | 3.170 | 3.197 | 3.131 | 3.147 | 1,343,575 | -0.02(-0.61%) |
Oct 09, 2006 | 3.170 | 3.196 | 3.147 | 3.166 | 369,755 | -0.02(-0.63%) |
Oct 06, 2006 | 3.193 | 3.214 | 3.164 | 3.186 | 1,172,539 | -0.01(-0.41%) |
Oct 05, 2006 | 3.248 | 3.248 | 3.186 | 3.199 | 1,150,789 | -0.03(-0.82%) |
Oct 04, 2006 | 3.236 | 3.236 | 3.195 | 3.226 | 759,283 | -0.01(-0.37%) |
Oct 03, 2006 | 3.252 | 3.263 | 3.223 | 3.238 | 791,908 | -0.04(-1.20%) |
Oct 02, 2006 | 3.257 | 3.292 | 3.246 | 3.277 | 973,820 | +0.01(+0.31%) |
Sep 29, 2006 | 3.289 | 3.290 | 3.248 | 3.267 | 944,161 | -0.05(-1.40%) |
Sep 28, 2006 | 3.308 | 3.328 | 3.276 | 3.314 | 1,005,457 | +0.03(+0.83%) |
Sep 27, 2006 | 3.252 | 3.294 | 3.243 | 3.286 | 1,014,355 | +0.03(+1.06%) |
Sep 26, 2006 | 3.257 | 3.281 | 3.249 | 3.252 | 601,099 | -0.02(-0.56%) |
Sep 25, 2006 | 3.217 | 3.282 | 3.217 | 3.270 | 1,166,607 | +0.05(+1.51%) |
Sep 22, 2006 | 3.269 | 3.269 | 3.199 | 3.222 | 877,921 | -0.03(-0.87%) |
Sep 21, 2006 | 3.230 | 3.287 | 3.230 | 3.250 | 930,320 | +0.01(+0.41%) |
Sep 20, 2006 | 3.270 | 3.281 | 3.227 | 3.237 | 1,062,799 | -0.01(-0.40%) |
Sep 19, 2006 | 3.281 | 3.313 | 3.237 | 3.250 | 1,183,414 | -0.03(-1.02%) |
Sep 18, 2006 | 3.274 | 3.311 | 3.240 | 3.283 | 1,682,682 | +0.03(+0.81%) |
Sep 15, 2006 | 3.217 | 3.274 | 3.217 | 3.257 | 1,396,963 | +0.04(+1.16%) |
Sep 14, 2006 | 3.201 | 3.255 | 3.201 | 3.220 | 915,490 | +0.01(+0.41%) |
Sep 13, 2006 | 3.181 | 3.213 | 3.150 | 3.206 | 799,818 | +0.02(+0.63%) |
Sep 12, 2006 | 3.143 | 3.189 | 3.143 | 3.186 | 1,221,971 | +0.03(+1.06%) |
Sep 11, 2006 | 3.150 | 3.175 | 3.106 | 3.153 | 1,588,761 | -0.02(-0.70%) |
Sep 08, 2006 | 3.200 | 3.200 | 3.161 | 3.175 | 661,407 | -0.02(-0.63%) |
Sep 07, 2006 | 3.179 | 3.227 | 3.149 | 3.195 | 1,277,336 | -0.05(-1.44%) |
Sep 06, 2006 | 3.313 | 3.322 | 3.226 | 3.242 | 1,600,624 | -0.08(-2.41%) |
Sep 05, 2006 | 3.317 | 3.324 | 3.304 | 3.322 | 848,262 | -0.02(-0.61%) |