Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.097 | 4.100 | 4.076 | 4.088 | 689,038 | +0.00(+0.00%) |
Dec 28, 2006 | 4.094 | 4.097 | 4.088 | 4.088 | 1,057,353 | -0.01(-0.15%) |
Dec 27, 2006 | 4.094 | 4.094 | 4.085 | 4.094 | 364,962 | +0.00(+0.07%) |
Dec 26, 2006 | 4.097 | 4.097 | 4.079 | 4.091 | 704,790 | -0.03(-0.80%) |
Dec 22, 2006 | 4.109 | 4.124 | 4.106 | 4.124 | 411,211 | +0.01(+0.36%) |
Dec 21, 2006 | 4.112 | 4.112 | 4.103 | 4.109 | 666,584 | +0.00(+0.07%) |
Dec 20, 2006 | 4.106 | 4.112 | 4.103 | 4.106 | 600,563 | +0.00(+0.00%) |
Dec 19, 2006 | 4.097 | 4.106 | 4.094 | 4.106 | 414,227 | +0.00(+0.00%) |
Dec 18, 2006 | 4.106 | 4.109 | 4.100 | 4.106 | 773,828 | -0.00(-0.07%) |
Dec 15, 2006 | 4.112 | 4.112 | 4.097 | 4.109 | 584,141 | +0.00(+0.00%) |
Dec 14, 2006 | 4.115 | 4.115 | 4.094 | 4.109 | 576,433 | -0.01(-0.15%) |
Dec 13, 2006 | 4.118 | 4.118 | 4.106 | 4.115 | 597,211 | +0.00(+0.00%) |
Dec 12, 2006 | 4.115 | 4.115 | 4.106 | 4.115 | 558,671 | +0.01(+0.29%) |
Dec 11, 2006 | 4.100 | 4.103 | 4.088 | 4.103 | 415,903 | +0.03(+0.66%) |
Dec 08, 2006 | 4.106 | 4.106 | 4.064 | 4.076 | 596,876 | -0.02(-0.51%) |
Dec 07, 2006 | 4.100 | 4.106 | 4.094 | 4.097 | 522,476 | -0.00(-0.07%) |
Dec 06, 2006 | 4.100 | 4.100 | 4.088 | 4.100 | 1,149,180 | -0.01(-0.29%) |
Dec 05, 2006 | 4.106 | 4.112 | 4.103 | 4.112 | 1,218,888 | +0.01(+0.22%) |
Dec 04, 2006 | 4.094 | 4.103 | 4.093 | 4.103 | 1,412,931 | +0.01(+0.36%) |
Dec 01, 2006 | 4.091 | 4.094 | 4.079 | 4.088 | 1,053,666 | +0.00(+0.07%) |
Nov 30, 2006 | 4.091 | 4.091 | 4.070 | 4.085 | 702,109 | +0.02(+0.44%) |
Nov 29, 2006 | 4.052 | 4.070 | 4.052 | 4.067 | 533,535 | +0.01(+0.29%) |
Nov 28, 2006 | 4.055 | 4.058 | 4.049 | 4.055 | 848,228 | -0.00(-0.07%) |
Nov 27, 2006 | 4.055 | 4.058 | 4.049 | 4.058 | 963,179 | +0.01(+0.15%) |
Nov 24, 2006 | 4.049 | 4.055 | 4.040 | 4.052 | 341,838 | +0.01(+0.15%) |
Nov 22, 2006 | 4.046 | 4.046 | 4.034 | 4.046 | 553,979 | +0.00(+0.07%) |
Nov 21, 2006 | 4.046 | 4.049 | 4.034 | 4.043 | 510,411 | -0.00(-0.07%) |
Nov 20, 2006 | 4.034 | 4.046 | 4.034 | 4.046 | 690,379 | +0.01(+0.30%) |
Nov 17, 2006 | 4.034 | 4.037 | 4.022 | 4.034 | 559,676 | +0.01(+0.15%) |
Nov 16, 2006 | 4.043 | 4.043 | 4.019 | 4.028 | 486,952 | -0.01(-0.30%) |
Nov 15, 2006 | 4.046 | 4.049 | 4.028 | 4.040 | 402,497 | +0.00(+0.00%) |
Nov 14, 2006 | 4.031 | 4.040 | 4.025 | 4.040 | 563,363 | +0.01(+0.37%) |
Nov 13, 2006 | 4.022 | 4.028 | 4.022 | 4.025 | 436,011 | +0.01(+0.15%) |
Nov 10, 2006 | 4.022 | 4.022 | 4.010 | 4.019 | 481,589 | +0.00(+0.00%) |
Nov 09, 2006 | 4.034 | 4.034 | 4.004 | 4.019 | 491,644 | +0.01(+0.37%) |
Nov 08, 2006 | 4.001 | 4.004 | 3.992 | 4.004 | 473,211 | +0.00(+0.07%) |
Nov 07, 2006 | 4.019 | 4.019 | 3.986 | 4.001 | 482,595 | +0.01(+0.37%) |
Nov 06, 2006 | 4.007 | 4.007 | 3.966 | 3.986 | 544,595 | +0.01(+0.23%) |
Nov 03, 2006 | 4.004 | 4.004 | 3.963 | 3.977 | 732,606 | -0.02(-0.60%) |
Nov 02, 2006 | 4.028 | 4.028 | 3.998 | 4.001 | 592,519 | -0.03(-0.67%) |
Nov 01, 2006 | 4.025 | 4.034 | 4.019 | 4.028 | 541,579 | -0.01(-0.37%) |
Oct 31, 2006 | 4.040 | 4.043 | 4.031 | 4.043 | 646,476 | +0.00(+0.07%) |
Oct 30, 2006 | 4.043 | 4.043 | 4.025 | 4.040 | 677,644 | -0.00(-0.07%) |
Oct 27, 2006 | 4.040 | 4.049 | 4.034 | 4.043 | 599,892 | +0.01(+0.30%) |
Oct 26, 2006 | 4.025 | 4.031 | 4.016 | 4.031 | 573,417 | +0.01(+0.30%) |
Oct 25, 2006 | 4.028 | 4.031 | 4.007 | 4.019 | 829,125 | -0.01(-0.15%) |
Oct 24, 2006 | 4.028 | 4.031 | 4.016 | 4.025 | 582,800 | -0.00(-0.07%) |
Oct 23, 2006 | 4.022 | 4.028 | 4.010 | 4.028 | 1,179,677 | +0.01(+0.15%) |
Oct 20, 2006 | 4.013 | 4.022 | 4.013 | 4.022 | 455,784 | +0.01(+0.30%) |
Oct 19, 2006 | 3.995 | 4.010 | 3.995 | 4.010 | 472,876 | +0.02(+0.60%) |
Oct 18, 2006 | 3.998 | 4.013 | 3.977 | 3.986 | 952,455 | -0.01(-0.30%) |
Oct 17, 2006 | 4.022 | 4.022 | 3.995 | 3.998 | 910,563 | -0.02(-0.59%) |
Oct 16, 2006 | 4.022 | 4.025 | 4.010 | 4.022 | 753,384 | +0.01(+0.15%) |
Oct 13, 2006 | 4.013 | 4.025 | 4.004 | 4.016 | 632,736 | +0.01(+0.15%) |
Oct 12, 2006 | 4.022 | 4.022 | 3.989 | 4.010 | 745,341 | -0.01(-0.15%) |
Oct 11, 2006 | 4.022 | 4.022 | 3.989 | 4.016 | 693,730 | +0.03(+0.82%) |
Oct 10, 2006 | 3.972 | 3.983 | 3.957 | 3.983 | 683,006 | +0.01(+0.38%) |
Oct 09, 2006 | 3.963 | 3.972 | 3.954 | 3.969 | 661,892 | +0.02(+0.53%) |
Oct 06, 2006 | 3.969 | 3.969 | 3.927 | 3.948 | 598,217 | -0.01(-0.23%) |
Oct 05, 2006 | 3.966 | 3.966 | 3.948 | 3.957 | 781,871 | +0.01(+0.15%) |
Oct 04, 2006 | 3.939 | 3.951 | 3.927 | 3.951 | 625,363 | +0.01(+0.15%) |
Oct 03, 2006 | 3.945 | 3.948 | 3.927 | 3.945 | 738,639 | +0.01(+0.30%) |