Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.456 | 3.487 | 3.431 | 3.453 | 1,969,701 | +0.01(+0.21%) |
Dec 28, 2006 | 3.451 | 3.458 | 3.418 | 3.446 | 1,063,187 | -0.01(-0.16%) |
Dec 27, 2006 | 3.418 | 3.453 | 3.404 | 3.451 | 1,068,511 | +0.03(+0.90%) |
Dec 26, 2006 | 3.413 | 3.428 | 3.399 | 3.420 | 1,100,369 | +0.02(+0.64%) |
Dec 22, 2006 | 3.372 | 3.406 | 3.372 | 3.399 | 868,574 | +0.03(+0.80%) |
Dec 21, 2006 | 3.402 | 3.418 | 3.357 | 3.372 | 1,040,257 | -0.01(-0.32%) |
Dec 20, 2006 | 3.343 | 3.397 | 3.343 | 3.382 | 1,586,081 | +0.01(+0.38%) |
Dec 19, 2006 | 3.362 | 3.386 | 3.346 | 3.370 | 1,750,674 | -0.01(-0.32%) |
Dec 18, 2006 | 3.406 | 3.413 | 3.344 | 3.381 | 2,577,656 | -0.03(-0.74%) |
Dec 15, 2006 | 3.373 | 3.433 | 3.370 | 3.406 | 3,564,571 | +0.05(+1.51%) |
Dec 14, 2006 | 3.343 | 3.397 | 3.334 | 3.355 | 5,684,299 | -0.02(-0.64%) |
Dec 13, 2006 | 3.438 | 3.442 | 3.357 | 3.377 | 1,783,821 | -0.11(-3.06%) |
Dec 12, 2006 | 3.491 | 3.494 | 3.453 | 3.484 | 1,757,100 | -0.01(-0.16%) |
Dec 11, 2006 | 3.474 | 3.500 | 3.471 | 3.489 | 1,475,012 | +0.01(+0.36%) |
Dec 08, 2006 | 3.467 | 3.489 | 3.442 | 3.476 | 1,310,523 | +0.02(+0.47%) |
Dec 07, 2006 | 3.453 | 3.482 | 3.433 | 3.460 | 1,358,437 | +0.01(+0.37%) |
Dec 06, 2006 | 3.462 | 3.467 | 3.429 | 3.447 | 1,680,617 | -0.01(-0.37%) |
Dec 05, 2006 | 3.435 | 3.464 | 3.424 | 3.460 | 2,133,581 | +0.03(+0.79%) |
Dec 04, 2006 | 3.413 | 3.440 | 3.402 | 3.433 | 1,956,811 | +0.03(+0.96%) |
Dec 01, 2006 | 3.420 | 3.420 | 3.337 | 3.400 | 2,342,164 | -0.00(-0.05%) |
Nov 30, 2006 | 3.409 | 3.411 | 3.362 | 3.402 | 1,888,962 | +0.01(+0.16%) |
Nov 29, 2006 | 3.397 | 3.415 | 3.366 | 3.397 | 1,873,554 | +0.03(+0.75%) |
Nov 28, 2006 | 3.370 | 3.400 | 3.343 | 3.372 | 1,247,318 | -0.00(-0.05%) |
Nov 27, 2006 | 3.424 | 3.440 | 3.346 | 3.373 | 1,732,742 | -0.06(-1.63%) |
Nov 24, 2006 | 3.433 | 3.447 | 3.424 | 3.429 | 3,381,470 | -0.01(-0.21%) |
Nov 22, 2006 | 3.444 | 3.451 | 3.413 | 3.437 | 1,011,084 | +0.01(+0.21%) |
Nov 21, 2006 | 3.442 | 3.442 | 3.415 | 3.429 | 1,071,384 | -0.00(-0.11%) |
Nov 20, 2006 | 3.415 | 3.446 | 3.400 | 3.433 | 1,142,221 | +0.02(+0.53%) |
Nov 17, 2006 | 3.413 | 3.428 | 3.388 | 3.415 | 1,209,146 | +0.01(+0.16%) |
Nov 16, 2006 | 3.415 | 3.433 | 3.384 | 3.409 | 1,866,829 | -0.00(-0.05%) |
Nov 15, 2006 | 3.359 | 3.415 | 3.353 | 3.411 | 1,736,539 | +0.06(+1.83%) |
Nov 14, 2006 | 3.344 | 3.372 | 3.308 | 3.350 | 1,901,349 | +0.01(+0.16%) |
Nov 13, 2006 | 3.346 | 3.348 | 3.301 | 3.344 | 2,066,463 | +0.01(+0.33%) |
Nov 10, 2006 | 3.316 | 3.341 | 3.296 | 3.334 | 1,332,175 | +0.02(+0.71%) |
Nov 09, 2006 | 3.343 | 3.343 | 3.288 | 3.310 | 2,039,957 | -0.02(-0.70%) |
Nov 08, 2006 | 3.323 | 3.346 | 3.305 | 3.334 | 1,468,099 | +0.01(+0.33%) |
Nov 07, 2006 | 3.334 | 3.348 | 3.306 | 3.323 | 2,011,050 | -0.01(-0.27%) |
Nov 06, 2006 | 3.328 | 3.362 | 3.305 | 3.332 | 1,778,375 | +0.03(+0.82%) |
Nov 03, 2006 | 3.306 | 3.328 | 3.287 | 3.305 | 1,330,846 | +0.02(+0.66%) |
Nov 02, 2006 | 3.306 | 3.319 | 3.243 | 3.283 | 2,333,015 | -0.02(-0.71%) |
Nov 01, 2006 | 3.361 | 3.373 | 3.279 | 3.306 | 2,460,903 | -0.04(-1.24%) |
Oct 31, 2006 | 3.355 | 3.362 | 3.322 | 3.348 | 1,911,471 | -0.01(-0.43%) |
Oct 30, 2006 | 3.310 | 3.379 | 3.306 | 3.362 | 1,682,898 | +0.05(+1.64%) |
Oct 27, 2006 | 3.357 | 3.359 | 3.299 | 3.308 | 1,319,102 | -0.05(-1.35%) |
Oct 26, 2006 | 3.325 | 3.359 | 3.294 | 3.353 | 1,959,457 | +0.04(+1.09%) |
Oct 25, 2006 | 3.270 | 3.325 | 3.267 | 3.317 | 1,388,285 | +0.03(+0.99%) |
Oct 24, 2006 | 3.287 | 3.297 | 3.261 | 3.285 | 1,291,816 | +0.00(+0.00%) |
Oct 23, 2006 | 3.267 | 3.297 | 3.252 | 3.285 | 7,643,120 | +0.03(+0.78%) |
Oct 20, 2006 | 3.279 | 3.294 | 3.247 | 3.259 | 1,573,539 | -0.01(-0.17%) |
Oct 19, 2006 | 3.247 | 3.290 | 3.236 | 3.265 | 1,294,750 | +0.02(+0.72%) |
Oct 18, 2006 | 3.278 | 3.306 | 3.234 | 3.241 | 1,351,557 | -0.02(-0.50%) |
Oct 17, 2006 | 3.265 | 3.283 | 3.213 | 3.258 | 2,299,514 | -0.05(-1.42%) |
Oct 16, 2006 | 3.278 | 3.319 | 3.263 | 3.305 | 1,862,512 | +0.04(+1.16%) |
Oct 13, 2006 | 3.263 | 3.292 | 3.247 | 3.267 | 1,308,177 | +0.01(+0.33%) |
Oct 12, 2006 | 3.236 | 3.269 | 3.236 | 3.256 | 2,029,818 | +0.02(+0.67%) |
Oct 11, 2006 | 3.225 | 3.250 | 3.207 | 3.234 | 1,614,302 | -0.00(-0.11%) |
Oct 10, 2006 | 3.250 | 3.259 | 3.223 | 3.238 | 2,073,818 | -0.00(-0.11%) |
Oct 09, 2006 | 3.245 | 3.263 | 3.203 | 3.241 | 1,349,177 | +0.00(+0.11%) |
Oct 06, 2006 | 3.243 | 3.256 | 3.218 | 3.238 | 1,958,588 | -0.01(-0.17%) |
Oct 05, 2006 | 3.216 | 3.243 | 3.173 | 3.243 | 1,973,387 | +0.03(+0.79%) |
Oct 04, 2006 | 3.162 | 3.220 | 3.153 | 3.218 | 2,371,309 | +0.05(+1.71%) |
Oct 03, 2006 | 3.146 | 3.180 | 3.138 | 3.164 | 2,195,037 | +0.02(+0.69%) |