Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.286 | 4.297 | 4.275 | 4.289 | 580,876 | +0.02(+0.49%) |
Dec 28, 2006 | 4.266 | 4.277 | 4.263 | 4.268 | 351,258 | +0.01(+0.21%) |
Dec 27, 2006 | 4.254 | 4.288 | 4.252 | 4.259 | 689,294 | -0.07(-1.68%) |
Dec 26, 2006 | 4.313 | 4.332 | 4.311 | 4.332 | 460,117 | +0.02(+0.47%) |
Dec 22, 2006 | 4.302 | 4.316 | 4.297 | 4.311 | 827,241 | +0.01(+0.16%) |
Dec 21, 2006 | 4.293 | 4.305 | 4.288 | 4.304 | 616,574 | +0.01(+0.26%) |
Dec 20, 2006 | 4.288 | 4.300 | 4.277 | 4.293 | 722,789 | +0.02(+0.37%) |
Dec 19, 2006 | 4.286 | 4.295 | 4.277 | 4.277 | 617,897 | -0.01(-0.26%) |
Dec 18, 2006 | 4.279 | 4.295 | 4.279 | 4.288 | 634,203 | +0.01(+0.26%) |
Dec 15, 2006 | 4.279 | 4.288 | 4.275 | 4.277 | 636,407 | -0.01(-0.21%) |
Dec 14, 2006 | 4.282 | 4.288 | 4.272 | 4.286 | 597,182 | +0.00(+0.05%) |
Dec 13, 2006 | 4.282 | 4.288 | 4.272 | 4.284 | 618,778 | +0.00(+0.00%) |
Dec 12, 2006 | 4.268 | 4.288 | 4.268 | 4.284 | 475,102 | +0.01(+0.16%) |
Dec 11, 2006 | 4.295 | 4.295 | 4.259 | 4.277 | 740,418 | -0.01(-0.26%) |
Dec 08, 2006 | 4.270 | 4.288 | 4.268 | 4.288 | 501,104 | +0.02(+0.37%) |
Dec 07, 2006 | 4.263 | 4.277 | 4.257 | 4.272 | 629,355 | -0.02(-0.37%) |
Dec 06, 2006 | 4.297 | 4.302 | 4.275 | 4.288 | 857,651 | -0.01(-0.32%) |
Dec 05, 2006 | 4.304 | 4.311 | 4.293 | 4.302 | 910,098 | -0.00(-0.05%) |
Dec 04, 2006 | 4.293 | 4.304 | 4.291 | 4.304 | 880,128 | +0.00(+0.00%) |
Dec 01, 2006 | 4.300 | 4.307 | 4.286 | 4.304 | 517,852 | +0.01(+0.16%) |
Nov 30, 2006 | 4.284 | 4.304 | 4.282 | 4.297 | 611,286 | +0.01(+0.21%) |
Nov 29, 2006 | 4.291 | 4.300 | 4.268 | 4.288 | 469,372 | +0.01(+0.21%) |
Nov 28, 2006 | 4.286 | 4.291 | 4.268 | 4.279 | 540,770 | -0.00(-0.05%) |
Nov 27, 2006 | 4.288 | 4.304 | 4.272 | 4.282 | 528,870 | -0.01(-0.26%) |
Nov 24, 2006 | 4.266 | 4.293 | 4.257 | 4.293 | 360,954 | +0.03(+0.64%) |
Nov 22, 2006 | 4.266 | 4.282 | 4.263 | 4.266 | 684,005 | -0.01(-0.21%) |
Nov 21, 2006 | 4.282 | 4.293 | 4.259 | 4.275 | 867,347 | -0.02(-0.58%) |
Nov 20, 2006 | 4.275 | 4.300 | 4.272 | 4.300 | 469,372 | +0.02(+0.42%) |
Nov 17, 2006 | 4.279 | 4.288 | 4.270 | 4.282 | 596,742 | +0.00(+0.05%) |
Nov 16, 2006 | 4.282 | 4.288 | 4.272 | 4.279 | 548,703 | -0.00(-0.05%) |
Nov 15, 2006 | 4.275 | 4.288 | 4.272 | 4.282 | 695,024 | +0.00(+0.05%) |
Nov 14, 2006 | 4.275 | 4.288 | 4.270 | 4.279 | 582,198 | -0.00(-0.05%) |
Nov 13, 2006 | 4.275 | 4.282 | 4.266 | 4.282 | 687,972 | +0.00(+0.11%) |
Nov 10, 2006 | 4.286 | 4.288 | 4.272 | 4.277 | 520,496 | -0.01(-0.21%) |
Nov 09, 2006 | 4.275 | 4.300 | 4.272 | 4.286 | 627,593 | -0.02(-0.53%) |
Nov 08, 2006 | 4.300 | 4.311 | 4.295 | 4.309 | 632,000 | +0.01(+0.26%) |
Nov 07, 2006 | 4.288 | 4.304 | 4.277 | 4.297 | 680,480 | +0.01(+0.21%) |
Nov 06, 2006 | 4.266 | 4.291 | 4.266 | 4.288 | 603,353 | +0.03(+0.64%) |
Nov 03, 2006 | 4.263 | 4.270 | 4.254 | 4.261 | 484,357 | +0.01(+0.16%) |
Nov 02, 2006 | 4.277 | 4.279 | 4.254 | 4.254 | 674,750 | -0.02(-0.48%) |
Nov 01, 2006 | 4.266 | 4.284 | 4.263 | 4.275 | 399,297 | +0.01(+0.21%) |
Oct 31, 2006 | 4.277 | 4.277 | 4.257 | 4.266 | 544,295 | -0.00(-0.05%) |
Oct 30, 2006 | 4.259 | 4.284 | 4.257 | 4.268 | 516,089 | +0.01(+0.21%) |
Oct 27, 2006 | 4.257 | 4.275 | 4.250 | 4.259 | 746,148 | +0.00(+0.11%) |
Oct 26, 2006 | 4.248 | 4.263 | 4.248 | 4.254 | 601,590 | +0.00(+0.00%) |
Oct 25, 2006 | 4.261 | 4.268 | 4.238 | 4.254 | 759,369 | -0.01(-0.16%) |
Oct 24, 2006 | 4.252 | 4.263 | 4.245 | 4.261 | 588,809 | +0.01(+0.32%) |
Oct 23, 2006 | 4.238 | 4.248 | 4.229 | 4.248 | 549,143 | +0.01(+0.27%) |
Oct 20, 2006 | 4.229 | 4.241 | 4.225 | 4.236 | 562,365 | -0.00(-0.05%) |
Oct 19, 2006 | 4.223 | 4.241 | 4.223 | 4.238 | 492,290 | +0.02(+0.38%) |
Oct 18, 2006 | 4.223 | 4.238 | 4.223 | 4.223 | 582,198 | -0.01(-0.16%) |
Oct 17, 2006 | 4.229 | 4.245 | 4.220 | 4.229 | 599,386 | +0.00(+0.11%) |
Oct 16, 2006 | 4.236 | 4.245 | 4.220 | 4.225 | 817,104 | -0.01(-0.27%) |
Oct 13, 2006 | 4.232 | 4.245 | 4.220 | 4.236 | 657,121 | -0.01(-0.16%) |
Oct 12, 2006 | 4.245 | 4.257 | 4.225 | 4.243 | 932,575 | -0.03(-0.64%) |
Oct 11, 2006 | 4.254 | 4.275 | 4.254 | 4.270 | 550,906 | +0.00(+0.05%) |
Oct 10, 2006 | 4.266 | 4.282 | 4.261 | 4.268 | 568,976 | +0.00(+0.05%) |
Oct 09, 2006 | 4.313 | 4.319 | 4.254 | 4.266 | 1,258,271 | -0.05(-1.10%) |
Oct 06, 2006 | 4.318 | 4.320 | 4.302 | 4.313 | 442,488 | -0.00(-0.11%) |
Oct 05, 2006 | 4.302 | 4.320 | 4.302 | 4.318 | 452,184 | +0.02(+0.37%) |
Oct 04, 2006 | 4.309 | 4.325 | 4.293 | 4.302 | 549,143 | -0.01(-0.21%) |
Oct 03, 2006 | 4.300 | 4.327 | 4.293 | 4.311 | 816,664 | +0.01(+0.32%) |