Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.655 | 3.655 | 3.555 | 3.620 | 11,205 | -0.00(-0.10%) |
Dec 28, 2006 | 3.648 | 3.695 | 3.595 | 3.623 | 12,326 | -0.09(-2.40%) |
Dec 27, 2006 | 3.641 | 3.748 | 3.627 | 3.712 | 23,251 | +0.12(+3.28%) |
Dec 26, 2006 | 3.623 | 3.659 | 3.577 | 3.595 | 17,088 | -0.03(-0.79%) |
Dec 22, 2006 | 3.766 | 3.820 | 3.573 | 3.623 | 29,974 | -0.12(-3.33%) |
Dec 21, 2006 | 3.570 | 3.748 | 3.570 | 3.748 | 6,163 | +0.15(+4.06%) |
Dec 20, 2006 | 3.602 | 3.602 | 3.602 | 3.602 | 280 | +0.00(+0.10%) |
Dec 19, 2006 | 3.605 | 3.605 | 3.552 | 3.598 | 26,052 | -0.02(-0.69%) |
Dec 18, 2006 | 3.552 | 3.623 | 3.516 | 3.623 | 16,528 | -0.01(-0.29%) |
Dec 15, 2006 | 3.659 | 3.820 | 3.609 | 3.634 | 32,215 | +0.01(+0.30%) |
Dec 14, 2006 | 3.616 | 3.677 | 3.570 | 3.623 | 31,095 | -0.04(-0.98%) |
Dec 13, 2006 | 3.427 | 3.659 | 3.427 | 3.659 | 56,027 | +0.23(+6.77%) |
Dec 12, 2006 | 3.409 | 3.430 | 3.380 | 3.427 | 26,613 | +0.02(+0.52%) |
Dec 11, 2006 | 3.288 | 3.427 | 3.288 | 3.409 | 32,496 | +0.14(+4.14%) |
Dec 08, 2006 | 3.266 | 3.273 | 3.256 | 3.273 | 3,361 | +0.04(+1.10%) |
Dec 07, 2006 | 3.213 | 3.238 | 3.195 | 3.238 | 3,921 | -0.01(-0.33%) |
Dec 06, 2006 | 3.295 | 3.295 | 3.174 | 3.248 | 19,049 | -0.05(-1.62%) |
Dec 05, 2006 | 3.284 | 3.391 | 3.284 | 3.302 | 14,847 | -0.04(-1.07%) |
Dec 04, 2006 | 3.320 | 3.338 | 3.213 | 3.338 | 40,059 | +0.02(+0.54%) |
Dec 01, 2006 | 3.323 | 3.323 | 3.320 | 3.320 | 13,446 | +0.00(+0.00%) |
Nov 30, 2006 | 3.373 | 3.373 | 3.320 | 3.320 | 5,322 | -0.00(-0.11%) |
Nov 29, 2006 | 3.427 | 3.427 | 3.320 | 3.323 | 8,964 | -0.11(-3.12%) |
Nov 28, 2006 | 3.395 | 3.495 | 3.395 | 3.430 | 49,584 | +0.04(+1.16%) |
Nov 27, 2006 | 3.445 | 3.463 | 3.391 | 3.391 | 14,006 | -0.05(-1.45%) |
Nov 24, 2006 | 3.463 | 3.463 | 3.441 | 3.441 | 1,400 | -0.02(-0.62%) |
Nov 22, 2006 | 3.395 | 3.463 | 3.395 | 3.463 | 4,762 | +0.00(+0.10%) |
Nov 21, 2006 | 3.463 | 3.463 | 3.352 | 3.459 | 9,804 | -0.02(-0.51%) |
Nov 20, 2006 | 3.473 | 3.480 | 3.463 | 3.477 | 7,003 | +0.07(+2.10%) |
Nov 17, 2006 | 3.373 | 3.409 | 3.327 | 3.405 | 12,606 | -0.00(-0.10%) |
Nov 16, 2006 | 3.405 | 3.420 | 3.366 | 3.409 | 4,202 | +0.01(+0.42%) |
Nov 15, 2006 | 3.409 | 3.459 | 3.380 | 3.395 | 4,482 | +0.02(+0.63%) |
Nov 14, 2006 | 3.302 | 3.373 | 3.284 | 3.373 | 19,329 | +0.08(+2.49%) |
Nov 13, 2006 | 3.284 | 3.338 | 3.281 | 3.291 | 17,088 | +0.01(+0.44%) |
Nov 10, 2006 | 3.323 | 3.323 | 3.248 | 3.277 | 13,726 | -0.05(-1.40%) |
Nov 09, 2006 | 3.088 | 3.355 | 3.088 | 3.323 | 45,942 | -0.01(-0.32%) |
Nov 08, 2006 | 3.355 | 3.355 | 3.288 | 3.334 | 15,687 | -0.04(-1.17%) |
Nov 07, 2006 | 3.373 | 3.427 | 3.355 | 3.373 | 12,045 | -0.09(-2.58%) |
Nov 06, 2006 | 3.427 | 3.463 | 3.413 | 3.463 | 1,400 | -0.01(-0.21%) |
Nov 03, 2006 | 3.445 | 3.477 | 3.445 | 3.470 | 3,081 | +0.08(+2.32%) |
Nov 02, 2006 | 3.409 | 3.409 | 3.355 | 3.391 | 43,981 | -0.02(-0.52%) |
Nov 01, 2006 | 3.498 | 3.498 | 3.373 | 3.409 | 17,648 | -0.14(-4.02%) |
Oct 31, 2006 | 3.463 | 3.588 | 3.391 | 3.552 | 20,730 | +0.14(+4.19%) |
Oct 30, 2006 | 3.391 | 3.409 | 3.380 | 3.409 | 3,921 | +0.02(+0.53%) |
Oct 27, 2006 | 3.405 | 3.445 | 3.391 | 3.391 | 5,602 | -0.00(-0.11%) |
Oct 26, 2006 | 3.391 | 3.427 | 3.305 | 3.395 | 4,762 | -0.01(-0.42%) |
Oct 25, 2006 | 3.359 | 3.445 | 3.359 | 3.409 | 11,485 | +0.02(+0.53%) |
Oct 24, 2006 | 3.395 | 3.395 | 3.284 | 3.391 | 9,804 | -0.04(-1.04%) |
Oct 23, 2006 | 3.355 | 3.427 | 3.355 | 3.427 | 8,964 | +0.11(+3.23%) |
Oct 20, 2006 | 3.248 | 3.320 | 3.248 | 3.320 | 18,769 | -0.05(-1.48%) |
Oct 19, 2006 | 3.366 | 3.370 | 3.266 | 3.370 | 6,443 | -0.00(-0.11%) |
Oct 18, 2006 | 3.355 | 3.373 | 3.355 | 3.373 | 1,400 | -0.02(-0.53%) |
Oct 17, 2006 | 3.391 | 3.391 | 3.384 | 3.391 | 5,042 | -0.02(-0.63%) |
Oct 16, 2006 | 3.363 | 3.427 | 3.363 | 3.413 | 10,925 | +0.07(+2.14%) |
Oct 13, 2006 | 3.338 | 3.348 | 3.338 | 3.341 | 1,400 | +0.02(+0.65%) |
Oct 12, 2006 | 3.284 | 3.320 | 3.256 | 3.320 | 3,361 | +0.06(+1.97%) |
Oct 11, 2006 | 3.298 | 3.320 | 3.252 | 3.256 | 7,283 | -0.05(-1.41%) |
Oct 10, 2006 | 3.295 | 3.302 | 3.252 | 3.302 | 2,241 | +0.03(+0.87%) |
Oct 09, 2006 | 3.252 | 3.273 | 3.252 | 3.273 | 1,400 | -0.01(-0.33%) |
Oct 06, 2006 | 3.252 | 3.284 | 3.216 | 3.284 | 5,042 | +0.03(+0.99%) |
Oct 05, 2006 | 3.266 | 3.284 | 3.252 | 3.252 | 14,847 | -0.04(-1.09%) |
Oct 04, 2006 | 3.284 | 3.295 | 3.252 | 3.288 | 5,042 | -0.01(-0.43%) |
Oct 03, 2006 | 3.355 | 3.377 | 3.302 | 3.302 | 12,045 | -0.01(-0.43%) |