Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 1.899 | 1.902 | 1.874 | 1.875 | 3,506,688 | -0.02(-0.89%) |
Dec 28, 2006 | 1.879 | 1.903 | 1.871 | 1.892 | 2,752,832 | +0.01(+0.33%) |
Dec 27, 2006 | 1.857 | 1.891 | 1.856 | 1.886 | 2,477,472 | +0.03(+1.58%) |
Dec 26, 2006 | 1.843 | 1.866 | 1.841 | 1.856 | 2,377,280 | +0.01(+0.51%) |
Dec 22, 2006 | 1.852 | 1.881 | 1.834 | 1.847 | 4,025,696 | -0.01(-0.54%) |
Dec 21, 2006 | 1.868 | 1.883 | 1.845 | 1.857 | 2,630,320 | -0.01(-0.60%) |
Dec 20, 2006 | 1.868 | 1.875 | 1.853 | 1.868 | 4,498,736 | +0.01(+0.50%) |
Dec 19, 2006 | 1.855 | 1.873 | 1.839 | 1.859 | 5,627,104 | +0.00(+0.10%) |
Dec 18, 2006 | 1.887 | 1.892 | 1.854 | 1.857 | 4,405,824 | -0.03(-1.59%) |
Dec 15, 2006 | 1.906 | 1.910 | 1.884 | 1.887 | 6,501,824 | -0.02(-1.11%) |
Dec 14, 2006 | 1.911 | 1.933 | 1.892 | 1.908 | 2,805,168 | -0.00(-0.16%) |
Dec 13, 2006 | 1.903 | 1.930 | 1.896 | 1.911 | 3,988,816 | +0.00(+0.23%) |
Dec 12, 2006 | 1.902 | 1.913 | 1.886 | 1.907 | 3,368,704 | +0.00(+0.07%) |
Dec 11, 2006 | 1.914 | 1.918 | 1.892 | 1.906 | 3,583,392 | -0.01(-0.72%) |
Dec 08, 2006 | 1.880 | 1.925 | 1.879 | 1.919 | 3,984,208 | +0.04(+2.30%) |
Dec 07, 2006 | 1.852 | 1.903 | 1.852 | 1.876 | 6,802,512 | +0.02(+1.21%) |
Dec 06, 2006 | 1.831 | 1.900 | 1.787 | 1.854 | 34,187,168 | -0.05(-2.69%) |
Dec 05, 2006 | 1.897 | 1.913 | 1.882 | 1.905 | 6,009,520 | +0.01(+0.73%) |
Dec 04, 2006 | 1.869 | 1.904 | 1.866 | 1.891 | 3,918,720 | +0.03(+1.54%) |
Dec 01, 2006 | 1.888 | 1.893 | 1.838 | 1.863 | 4,341,424 | -0.03(-1.36%) |
Nov 30, 2006 | 1.872 | 1.895 | 1.870 | 1.888 | 5,060,800 | +0.01(+0.53%) |
Nov 29, 2006 | 1.859 | 1.893 | 1.858 | 1.878 | 5,312,992 | +0.02(+1.08%) |
Nov 28, 2006 | 1.864 | 1.864 | 1.838 | 1.858 | 8,326,912 | -0.01(-0.44%) |
Nov 27, 2006 | 1.875 | 1.876 | 1.861 | 1.866 | 7,570,528 | +0.01(+0.34%) |
Nov 24, 2006 | 1.862 | 1.869 | 1.853 | 1.860 | 10,800,896 | -0.01(-0.30%) |
Nov 22, 2006 | 1.846 | 1.868 | 1.846 | 1.866 | 1,717,280 | +0.02(+0.88%) |
Nov 21, 2006 | 1.856 | 1.862 | 1.846 | 1.849 | 3,885,152 | -0.01(-0.67%) |
Nov 20, 2006 | 1.877 | 1.877 | 1.853 | 1.862 | 2,931,088 | -0.01(-0.70%) |
Nov 17, 2006 | 1.883 | 1.888 | 1.857 | 1.875 | 3,912,816 | -0.01(-0.63%) |
Nov 16, 2006 | 1.880 | 1.891 | 1.879 | 1.887 | 2,645,024 | +0.01(+0.33%) |
Nov 15, 2006 | 1.870 | 1.883 | 1.866 | 1.881 | 3,044,896 | +0.01(+0.40%) |
Nov 14, 2006 | 1.872 | 1.880 | 1.853 | 1.873 | 3,626,272 | +0.00(+0.10%) |
Nov 13, 2006 | 1.855 | 1.877 | 1.848 | 1.871 | 6,084,144 | +0.02(+1.08%) |
Nov 10, 2006 | 1.847 | 1.859 | 1.844 | 1.851 | 2,557,440 | +0.01(+0.54%) |
Nov 09, 2006 | 1.836 | 1.856 | 1.816 | 1.841 | 3,948,000 | +0.01(+0.37%) |
Nov 08, 2006 | 1.811 | 1.856 | 1.802 | 1.834 | 5,699,280 | +0.02(+0.86%) |
Nov 07, 2006 | 1.813 | 1.823 | 1.802 | 1.819 | 4,289,664 | +0.01(+0.59%) |
Nov 06, 2006 | 1.803 | 1.826 | 1.801 | 1.808 | 5,260,672 | +0.01(+0.63%) |
Nov 03, 2006 | 1.801 | 1.808 | 1.784 | 1.797 | 3,647,344 | -0.00(-0.10%) |
Nov 02, 2006 | 1.792 | 1.809 | 1.782 | 1.799 | 4,192,752 | -0.00(-0.17%) |
Nov 01, 2006 | 1.822 | 1.847 | 1.799 | 1.802 | 6,469,104 | -0.01(-0.35%) |
Oct 31, 2006 | 1.808 | 1.834 | 1.799 | 1.808 | 8,302,096 | +0.01(+0.35%) |
Oct 30, 2006 | 1.769 | 1.812 | 1.758 | 1.802 | 6,491,040 | +0.02(+1.34%) |
Oct 27, 2006 | 1.782 | 1.794 | 1.776 | 1.778 | 5,808,112 | -0.02(-0.87%) |
Oct 26, 2006 | 1.781 | 1.804 | 1.776 | 1.794 | 8,411,904 | +0.01(+0.56%) |
Oct 25, 2006 | 1.786 | 1.798 | 1.772 | 1.784 | 6,791,456 | +0.00(+0.14%) |
Oct 24, 2006 | 1.766 | 1.796 | 1.766 | 1.781 | 5,471,536 | +0.00(+0.00%) |
Oct 23, 2006 | 1.766 | 1.789 | 1.766 | 1.781 | 6,603,856 | +0.00(+0.00%) |
Oct 20, 2006 | 1.795 | 1.806 | 1.774 | 1.781 | 5,612,960 | -0.02(-1.04%) |
Oct 19, 2006 | 1.797 | 1.817 | 1.775 | 1.800 | 12,247,312 | +0.00(+0.24%) |
Oct 18, 2006 | 1.812 | 1.819 | 1.793 | 1.796 | 8,433,536 | -0.00(-0.21%) |
Oct 17, 2006 | 1.801 | 1.821 | 1.797 | 1.799 | 6,592,736 | -0.01(-0.62%) |
Oct 16, 2006 | 1.799 | 1.814 | 1.754 | 1.811 | 8,917,024 | +0.01(+0.38%) |
Oct 13, 2006 | 1.788 | 1.814 | 1.782 | 1.804 | 8,197,648 | +0.01(+0.38%) |
Oct 12, 2006 | 1.806 | 1.812 | 1.788 | 1.797 | 7,772,544 | -0.00(-0.28%) |
Oct 11, 2006 | 1.806 | 1.831 | 1.791 | 1.802 | 7,604,960 | -0.01(-0.62%) |
Oct 10, 2006 | 1.812 | 1.844 | 1.805 | 1.813 | 13,690,384 | +0.00(+0.03%) |
Oct 09, 2006 | 1.799 | 1.812 | 1.785 | 1.812 | 11,782,176 | +0.01(+0.38%) |
Oct 06, 2006 | 1.856 | 1.873 | 1.802 | 1.806 | 24,854,304 | -0.07(-3.60%) |
Oct 05, 2006 | 1.870 | 1.899 | 1.815 | 1.873 | 51,483,920 | +0.15(+8.82%) |
Oct 04, 2006 | 1.791 | 1.804 | 1.713 | 1.721 | 25,311,024 | -0.08(-4.64%) |
Oct 03, 2006 | 1.801 | 1.813 | 1.787 | 1.805 | 6,795,792 | -0.00(-0.17%) |