Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.487 | 2.539 | 2.479 | 2.485 | 12,511,419 | -0.00(-0.07%) |
Dec 28, 2006 | 2.500 | 2.508 | 2.469 | 2.487 | 9,680,368 | -0.02(-0.84%) |
Dec 27, 2006 | 2.484 | 2.514 | 2.477 | 2.508 | 11,497,068 | +0.02(+0.98%) |
Dec 26, 2006 | 2.465 | 2.486 | 2.456 | 2.483 | 8,519,246 | +0.01(+0.50%) |
Dec 22, 2006 | 2.512 | 2.513 | 2.465 | 2.471 | 24,960,868 | -0.05(-1.89%) |
Dec 21, 2006 | 2.556 | 2.562 | 2.494 | 2.519 | 18,555,126 | -0.04(-1.38%) |
Dec 20, 2006 | 2.637 | 2.637 | 2.552 | 2.554 | 16,050,233 | -0.18(-6.72%) |
Dec 19, 2006 | 2.711 | 2.765 | 2.679 | 2.738 | 30,022,840 | -0.01(-0.39%) |
Dec 18, 2006 | 2.833 | 2.851 | 2.734 | 2.749 | 22,974,566 | -0.06(-2.29%) |
Dec 15, 2006 | 2.843 | 2.853 | 2.804 | 2.813 | 20,737,124 | +0.02(+0.66%) |
Dec 14, 2006 | 2.751 | 2.822 | 2.749 | 2.795 | 20,075,022 | +0.06(+2.13%) |
Dec 13, 2006 | 2.763 | 2.764 | 2.707 | 2.736 | 16,298,113 | +0.01(+0.26%) |
Dec 12, 2006 | 2.759 | 2.768 | 2.698 | 2.729 | 27,214,620 | -0.04(-1.31%) |
Dec 11, 2006 | 2.733 | 2.797 | 2.723 | 2.766 | 14,129,163 | +0.02(+0.78%) |
Dec 08, 2006 | 2.700 | 2.785 | 2.689 | 2.744 | 23,926,948 | +0.03(+1.02%) |
Dec 07, 2006 | 2.799 | 2.813 | 2.715 | 2.716 | 21,523,164 | -0.07(-2.44%) |
Dec 06, 2006 | 2.799 | 2.804 | 2.766 | 2.785 | 12,165,692 | -0.02(-0.73%) |
Dec 05, 2006 | 2.808 | 2.825 | 2.781 | 2.805 | 12,312,463 | +0.01(+0.48%) |
Dec 04, 2006 | 2.734 | 2.813 | 2.721 | 2.792 | 17,035,230 | +0.07(+2.51%) |
Dec 01, 2006 | 2.694 | 2.773 | 2.668 | 2.723 | 30,459,892 | -0.04(-1.33%) |
Nov 30, 2006 | 2.772 | 2.793 | 2.737 | 2.760 | 22,557,084 | -0.01(-0.31%) |
Nov 29, 2006 | 2.772 | 2.785 | 2.719 | 2.769 | 18,418,140 | +0.04(+1.63%) |
Nov 28, 2006 | 2.698 | 2.741 | 2.678 | 2.724 | 22,596,224 | +0.01(+0.29%) |
Nov 27, 2006 | 2.816 | 2.841 | 2.713 | 2.716 | 28,202,880 | -0.13(-4.51%) |
Nov 24, 2006 | 2.816 | 2.874 | 2.816 | 2.844 | 7,684,281 | -0.02(-0.63%) |
Nov 22, 2006 | 2.838 | 2.865 | 2.802 | 2.862 | 10,547,949 | +0.04(+1.26%) |
Nov 21, 2006 | 2.822 | 2.831 | 2.802 | 2.827 | 12,831,054 | +0.01(+0.27%) |
Nov 20, 2006 | 2.785 | 2.831 | 2.773 | 2.819 | 10,642,534 | +0.01(+0.38%) |
Nov 17, 2006 | 2.778 | 2.808 | 2.764 | 2.808 | 12,263,539 | -0.01(-0.22%) |
Nov 16, 2006 | 2.799 | 2.822 | 2.775 | 2.815 | 13,352,907 | +0.03(+1.02%) |
Nov 15, 2006 | 2.766 | 2.821 | 2.762 | 2.786 | 20,541,428 | +0.02(+0.63%) |
Nov 14, 2006 | 2.704 | 2.769 | 2.678 | 2.769 | 16,350,299 | +0.07(+2.56%) |
Nov 13, 2006 | 2.654 | 2.713 | 2.648 | 2.700 | 14,530,337 | +0.04(+1.62%) |
Nov 10, 2006 | 2.632 | 2.657 | 2.609 | 2.657 | 12,716,899 | +0.03(+1.11%) |
Nov 09, 2006 | 2.684 | 2.690 | 2.608 | 2.628 | 16,741,688 | -0.04(-1.39%) |
Nov 08, 2006 | 2.596 | 2.675 | 2.582 | 2.665 | 21,089,374 | +0.04(+1.35%) |
Nov 07, 2006 | 2.600 | 2.659 | 2.585 | 2.629 | 17,524,468 | +0.05(+2.02%) |
Nov 06, 2006 | 2.546 | 2.610 | 2.542 | 2.577 | 14,536,860 | +0.06(+2.25%) |
Nov 03, 2006 | 2.554 | 2.554 | 2.482 | 2.520 | 21,738,428 | -0.01(-0.58%) |
Nov 02, 2006 | 2.526 | 2.547 | 2.501 | 2.535 | 15,003,266 | +0.00(+0.10%) |
Nov 01, 2006 | 2.621 | 2.625 | 2.509 | 2.533 | 19,334,644 | -0.07(-2.71%) |
Oct 31, 2006 | 2.614 | 2.621 | 2.568 | 2.603 | 14,138,948 | +0.02(+0.59%) |
Oct 30, 2006 | 2.554 | 2.609 | 2.539 | 2.588 | 14,651,016 | +0.03(+1.17%) |
Oct 27, 2006 | 2.622 | 2.631 | 2.542 | 2.558 | 16,167,650 | -0.07(-2.83%) |
Oct 26, 2006 | 2.603 | 2.646 | 2.562 | 2.632 | 15,453,364 | +0.04(+1.60%) |
Oct 25, 2006 | 2.558 | 2.598 | 2.542 | 2.591 | 12,671,237 | +0.03(+1.22%) |
Oct 24, 2006 | 2.577 | 2.590 | 2.527 | 2.559 | 15,958,909 | -0.02(-0.95%) |
Oct 23, 2006 | 2.520 | 2.607 | 2.517 | 2.584 | 17,622,314 | +0.05(+1.79%) |
Oct 20, 2006 | 2.535 | 2.539 | 2.497 | 2.539 | 11,056,755 | +0.01(+0.24%) |
Oct 19, 2006 | 2.499 | 2.552 | 2.490 | 2.533 | 18,395,310 | +0.02(+0.86%) |
Oct 18, 2006 | 2.575 | 2.577 | 2.497 | 2.511 | 18,737,774 | -0.04(-1.38%) |
Oct 17, 2006 | 2.574 | 2.574 | 2.511 | 2.546 | 17,987,612 | -0.05(-1.95%) |
Oct 16, 2006 | 2.598 | 2.617 | 2.591 | 2.597 | 9,106,330 | +0.00(+0.19%) |
Oct 13, 2006 | 2.572 | 2.605 | 2.559 | 2.592 | 11,050,232 | +0.02(+0.76%) |
Oct 12, 2006 | 2.517 | 2.572 | 2.508 | 2.572 | 13,395,308 | +0.08(+3.33%) |
Oct 11, 2006 | 2.471 | 2.520 | 2.434 | 2.490 | 11,891,719 | -0.01(-0.37%) |
Oct 10, 2006 | 2.493 | 2.513 | 2.461 | 2.499 | 8,515,984 | +0.01(+0.56%) |
Oct 09, 2006 | 2.471 | 2.511 | 2.462 | 2.485 | 6,226,355 | +0.01(+0.50%) |
Oct 06, 2006 | 2.457 | 2.491 | 2.454 | 2.473 | 11,092,632 | -0.01(-0.55%) |
Oct 05, 2006 | 2.460 | 2.491 | 2.449 | 2.487 | 10,998,047 | +0.03(+1.31%) |
Oct 04, 2006 | 2.342 | 2.460 | 2.327 | 2.454 | 13,864,975 | +0.11(+4.59%) |
Oct 03, 2006 | 2.309 | 2.365 | 2.295 | 2.347 | 10,378,346 | +0.02(+0.71%) |
Oct 02, 2006 | 2.378 | 2.393 | 2.320 | 2.330 | 11,630,793 | -0.06(-2.44%) |
Sep 29, 2006 | 2.419 | 2.420 | 2.385 | 2.388 | 6,356,818 | -0.02(-0.76%) |
Sep 28, 2006 | 2.412 | 2.418 | 2.362 | 2.407 | 7,361,385 | +0.01(+0.59%) |
Sep 27, 2006 | 2.401 | 2.423 | 2.372 | 2.393 | 14,233,533 | -0.01(-0.51%) |
Sep 26, 2006 | 2.379 | 2.411 | 2.365 | 2.405 | 12,707,114 | +0.02(+0.82%) |
Sep 25, 2006 | 2.326 | 2.391 | 2.282 | 2.385 | 19,197,658 | +0.08(+3.69%) |
Sep 22, 2006 | 2.333 | 2.333 | 2.284 | 2.300 | 9,282,456 | -0.04(-1.73%) |
Sep 21, 2006 | 2.385 | 2.396 | 2.330 | 2.341 | 25,978,482 | -0.03(-1.29%) |
Sep 20, 2006 | 2.354 | 2.384 | 2.342 | 2.372 | 11,102,417 | +0.07(+2.97%) |
Sep 19, 2006 | 2.330 | 2.339 | 2.265 | 2.303 | 10,609,919 | -0.03(-1.21%) |
Sep 18, 2006 | 2.346 | 2.364 | 2.309 | 2.331 | 6,718,854 | -0.00(-0.08%) |
Sep 15, 2006 | 2.365 | 2.503 | 2.320 | 2.333 | 8,098,502 | +0.02(+0.97%) |
Sep 14, 2006 | 2.292 | 2.325 | 2.292 | 2.311 | 7,739,728 | -0.00(-0.11%) |
Sep 13, 2006 | 2.293 | 2.319 | 2.273 | 2.313 | 11,506,853 | +0.03(+1.15%) |
Sep 12, 2006 | 2.209 | 2.299 | 2.204 | 2.287 | 9,696,676 | +0.09(+3.89%) |
Sep 11, 2006 | 2.141 | 2.222 | 2.128 | 2.201 | 13,587,741 | +0.03(+1.34%) |
Sep 08, 2006 | 2.162 | 2.186 | 2.146 | 2.172 | 7,129,813 | +0.02(+1.00%) |
Sep 07, 2006 | 2.158 | 2.192 | 2.134 | 2.151 | 13,754,081 | -0.02(-0.89%) |
Sep 06, 2006 | 2.217 | 2.228 | 2.162 | 2.170 | 11,924,335 | -0.09(-3.90%) |
Sep 05, 2006 | 2.221 | 2.262 | 2.189 | 2.258 | 10,932,815 | +0.04(+1.80%) |
Sep 01, 2006 | 2.229 | 2.231 | 2.198 | 2.218 | 9,425,965 | +0.02(+0.91%) |
Aug 31, 2006 | 2.200 | 2.212 | 2.185 | 2.198 | 4,787,999 | -0.00(-0.11%) |
Aug 30, 2006 | 2.184 | 2.203 | 2.165 | 2.201 | 11,510,115 | +0.02(+0.89%) |
Aug 29, 2006 | 2.165 | 2.185 | 2.121 | 2.181 | 13,564,910 | +0.01(+0.64%) |
Aug 28, 2006 | 2.131 | 2.180 | 2.131 | 2.168 | 8,454,014 | +0.03(+1.43%) |
Aug 25, 2006 | 2.106 | 2.170 | 2.106 | 2.137 | 7,775,606 | +0.01(+0.39%) |
Aug 24, 2006 | 2.137 | 2.139 | 2.094 | 2.129 | 9,393,349 | +0.02(+0.77%) |
Aug 23, 2006 | 2.154 | 2.176 | 2.097 | 2.112 | 9,478,150 | -0.04(-1.68%) |
Aug 22, 2006 | 2.166 | 2.192 | 2.131 | 2.149 | 8,290,935 | +0.01(+0.26%) |
Aug 21, 2006 | 2.147 | 2.164 | 2.132 | 2.143 | 8,294,197 | -0.04(-1.83%) |
Aug 18, 2006 | 2.178 | 2.193 | 2.139 | 2.183 | 8,630,140 | -0.00(-0.14%) |
Aug 17, 2006 | 2.175 | 2.217 | 2.158 | 2.186 | 22,599,486 | +0.01(+0.64%) |
Aug 16, 2006 | 2.100 | 2.174 | 2.088 | 2.172 | 15,818,661 | +0.10(+4.76%) |
Aug 15, 2006 | 2.036 | 2.100 | 2.008 | 2.074 | 11,239,403 | +0.10(+5.21%) |
Aug 14, 2006 | 1.977 | 2.024 | 1.966 | 1.971 | 9,846,709 | +0.02(+0.91%) |
Aug 11, 2006 | 1.953 | 1.964 | 1.933 | 1.953 | 6,780,824 | -0.02(-0.98%) |
Aug 10, 2006 | 1.949 | 1.987 | 1.929 | 1.972 | 11,865,627 | +0.02(+1.28%) |
Aug 09, 2006 | 1.975 | 2.030 | 1.941 | 1.948 | 14,690,155 | -0.00(-0.05%) |
Aug 08, 2006 | 1.981 | 1.993 | 1.929 | 1.948 | 14,696,678 | -0.02(-1.26%) |
Aug 07, 2006 | 1.984 | 1.991 | 1.955 | 1.973 | 8,672,540 | -0.02(-1.21%) |
Aug 04, 2006 | 2.053 | 2.070 | 1.959 | 1.998 | 9,589,044 | -0.02(-0.91%) |
Aug 03, 2006 | 1.948 | 2.036 | 1.947 | 2.016 | 10,172,867 | +0.03(+1.67%) |
Aug 02, 2006 | 1.970 | 2.014 | 1.965 | 1.983 | 7,103,720 | +0.04(+1.84%) |
Aug 01, 2006 | 1.979 | 1.979 | 1.925 | 1.947 | 7,954,992 | -0.07(-3.42%) |
Jul 31, 2006 | 2.005 | 2.037 | 1.991 | 2.016 | 5,075,018 | -0.00(-0.20%) |
Jul 28, 2006 | 1.964 | 2.020 | 1.952 | 2.020 | 3,440,966 | +0.08(+3.99%) |
Jul 27, 2006 | 2.004 | 2.008 | 1.925 | 1.942 | 6,135,031 | -0.02(-1.02%) |
Jul 26, 2006 | 1.950 | 1.993 | 1.925 | 1.962 | 11,976,520 | +0.00(+0.20%) |
Jul 25, 2006 | 1.948 | 1.981 | 1.925 | 1.958 | 11,050,232 | +0.02(+0.98%) |
Jul 24, 2006 | 1.885 | 1.946 | 1.885 | 1.939 | 7,814,745 | +0.07(+3.69%) |
Jul 21, 2006 | 1.880 | 1.901 | 1.868 | 1.870 | 9,494,458 | -0.04(-2.26%) |
Jul 20, 2006 | 1.990 | 1.990 | 1.912 | 1.913 | 6,125,246 | -0.05(-2.73%) |
Jul 19, 2006 | 1.921 | 1.995 | 1.920 | 1.967 | 8,633,401 | +0.04(+2.17%) |
Jul 18, 2006 | 1.932 | 1.938 | 1.861 | 1.925 | 13,277,891 | +0.01(+0.56%) |
Jul 17, 2006 | 1.921 | 1.932 | 1.890 | 1.915 | 5,029,356 | +0.01(+0.48%) |
Jul 14, 2006 | 1.938 | 1.942 | 1.886 | 1.906 | 7,061,320 | -0.04(-2.05%) |
Jul 13, 2006 | 2.019 | 2.019 | 1.941 | 1.945 | 13,630,141 | -0.06(-3.19%) |
Jul 12, 2006 | 2.079 | 2.085 | 1.999 | 2.009 | 7,439,663 | -0.08(-3.96%) |
Jul 11, 2006 | 2.043 | 2.098 | 2.028 | 2.092 | 5,404,437 | +0.03(+1.64%) |
Jul 10, 2006 | 2.112 | 2.121 | 2.040 | 2.059 | 4,070,451 | -0.03(-1.66%) |
Jul 07, 2006 | 2.102 | 2.143 | 2.080 | 2.093 | 2,338,552 | -0.05(-2.19%) |
Jul 06, 2006 | 2.163 | 2.180 | 2.132 | 2.140 | 2,736,465 | -0.01(-0.58%) |
Jul 05, 2006 | 2.200 | 2.201 | 2.147 | 2.153 | 5,045,663 | -0.09(-3.94%) |
Jul 03, 2006 | 2.232 | 2.243 | 2.228 | 2.241 | 1,213,307 | +0.03(+1.16%) |
Jun 30, 2006 | 2.254 | 2.254 | 2.213 | 2.215 | 7,729,943 | -0.02(-0.96%) |
Jun 29, 2006 | 2.135 | 2.237 | 2.126 | 2.237 | 5,714,287 | +0.13(+6.05%) |
Jun 28, 2006 | 2.093 | 2.114 | 2.067 | 2.109 | 3,248,533 | +0.03(+1.22%) |
Jun 27, 2006 | 2.168 | 2.168 | 2.084 | 2.084 | 3,258,318 | -0.08(-3.88%) |
Jun 26, 2006 | 2.163 | 2.177 | 2.149 | 2.168 | 1,846,054 | +0.01(+0.51%) |
Jun 23, 2006 | 2.154 | 2.194 | 2.130 | 2.157 | 1,738,422 | -0.01(-0.30%) |
Jun 22, 2006 | 2.208 | 2.212 | 2.139 | 2.163 | 6,937,380 | -0.05(-2.35%) |