Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.337 | 3.421 | 3.337 | 3.415 | 4,828,013 | +0.03(+1.03%) |
Dec 28, 2006 | 3.403 | 3.439 | 3.348 | 3.381 | 5,450,370 | -0.01(-0.32%) |
Dec 27, 2006 | 3.309 | 3.426 | 3.216 | 3.392 | 16,884,292 | +0.12(+3.69%) |
Dec 26, 2006 | 3.273 | 3.313 | 3.236 | 3.271 | 10,711,315 | +0.01(+0.45%) |
Dec 22, 2006 | 3.233 | 3.273 | 3.198 | 3.256 | 4,056,451 | +0.02(+0.68%) |
Dec 21, 2006 | 3.249 | 3.265 | 3.191 | 3.234 | 2,796,200 | +0.00(+0.06%) |
Dec 20, 2006 | 3.238 | 3.271 | 3.211 | 3.233 | 3,574,761 | -0.01(-0.34%) |
Dec 19, 2006 | 3.216 | 3.271 | 3.163 | 3.244 | 9,597,023 | +0.01(+0.34%) |
Dec 18, 2006 | 3.255 | 3.280 | 3.231 | 3.233 | 5,638,390 | -0.02(-0.56%) |
Dec 15, 2006 | 3.265 | 3.304 | 3.236 | 3.251 | 5,474,033 | +0.03(+0.79%) |
Dec 14, 2006 | 3.284 | 3.295 | 3.216 | 3.225 | 5,244,598 | -0.04(-1.29%) |
Dec 13, 2006 | 3.298 | 3.298 | 3.222 | 3.267 | 4,914,723 | -0.03(-1.00%) |
Dec 12, 2006 | 3.344 | 3.344 | 3.265 | 3.300 | 3,827,060 | -0.03(-0.88%) |
Dec 11, 2006 | 3.344 | 3.366 | 3.320 | 3.329 | 2,805,623 | -0.02(-0.60%) |
Dec 08, 2006 | 3.381 | 3.381 | 3.344 | 3.350 | 3,231,462 | -0.02(-0.60%) |
Dec 07, 2006 | 3.346 | 3.417 | 3.344 | 3.370 | 3,698,683 | -0.00(-0.11%) |
Dec 06, 2006 | 3.435 | 3.435 | 3.362 | 3.373 | 3,948,541 | -0.04(-1.28%) |
Dec 05, 2006 | 3.445 | 3.450 | 3.386 | 3.417 | 5,837,902 | -0.01(-0.32%) |
Dec 04, 2006 | 3.415 | 3.463 | 3.333 | 3.428 | 7,430,672 | +0.03(+0.81%) |
Dec 01, 2006 | 3.379 | 3.423 | 3.329 | 3.401 | 10,563,478 | +0.03(+0.81%) |
Nov 30, 2006 | 3.337 | 3.379 | 3.295 | 3.373 | 11,801,736 | +0.04(+1.21%) |
Nov 29, 2006 | 3.289 | 3.335 | 3.273 | 3.333 | 6,729,605 | +0.06(+1.96%) |
Nov 28, 2006 | 3.286 | 3.286 | 3.163 | 3.269 | 6,416,043 | -0.01(-0.28%) |
Nov 27, 2006 | 3.362 | 3.417 | 3.256 | 3.278 | 12,130,150 | -0.04(-1.21%) |
Nov 24, 2006 | 3.249 | 3.353 | 3.249 | 3.318 | 4,176,641 | +0.03(+1.00%) |
Nov 22, 2006 | 3.271 | 3.308 | 3.253 | 3.286 | 4,739,141 | +0.02(+0.73%) |
Nov 21, 2006 | 3.079 | 3.353 | 3.072 | 3.262 | 19,580,944 | +0.18(+5.87%) |
Nov 20, 2006 | 2.924 | 3.152 | 2.924 | 3.081 | 13,988,187 | +0.13(+4.46%) |
Nov 17, 2006 | 2.909 | 3.011 | 2.909 | 2.949 | 8,829,631 | +0.03(+0.88%) |
Nov 16, 2006 | 2.920 | 2.957 | 2.909 | 2.924 | 6,333,520 | +0.02(+0.63%) |
Nov 15, 2006 | 2.865 | 2.957 | 2.851 | 2.905 | 6,509,035 | +0.04(+1.40%) |
Nov 14, 2006 | 2.814 | 2.887 | 2.814 | 2.865 | 3,837,523 | +0.03(+1.03%) |
Nov 13, 2006 | 2.796 | 2.880 | 2.796 | 2.836 | 4,465,167 | +0.03(+0.91%) |
Nov 10, 2006 | 2.787 | 2.823 | 2.761 | 2.810 | 3,958,408 | +0.02(+0.85%) |
Nov 09, 2006 | 2.778 | 2.821 | 2.750 | 2.787 | 8,693,883 | +0.02(+0.59%) |
Nov 08, 2006 | 2.757 | 2.787 | 2.752 | 2.770 | 10,520,799 | -0.03(-1.17%) |
Nov 07, 2006 | 2.807 | 2.871 | 2.756 | 2.803 | 34,246,268 | -0.18(-6.00%) |
Nov 06, 2006 | 2.951 | 2.988 | 2.871 | 2.982 | 26,670,818 | +0.03(+1.18%) |
Nov 03, 2006 | 2.993 | 3.013 | 2.938 | 2.948 | 11,646,331 | -0.04(-1.47%) |
Nov 02, 2006 | 2.949 | 2.991 | 2.924 | 2.991 | 7,858,327 | +0.02(+0.74%) |
Nov 01, 2006 | 3.015 | 3.015 | 2.929 | 2.969 | 9,832,461 | -0.05(-1.52%) |
Oct 31, 2006 | 3.015 | 3.033 | 2.991 | 3.015 | 5,462,103 | -0.02(-0.60%) |
Oct 30, 2006 | 3.059 | 3.059 | 3.004 | 3.033 | 4,569,881 | -0.02(-0.60%) |
Oct 27, 2006 | 3.057 | 3.070 | 3.028 | 3.052 | 3,435,899 | -0.01(-0.36%) |
Oct 26, 2006 | 3.030 | 3.085 | 3.008 | 3.063 | 3,982,317 | +0.02(+0.60%) |
Oct 25, 2006 | 3.021 | 3.061 | 3.001 | 3.044 | 3,507,467 | -0.03(-0.83%) |
Oct 24, 2006 | 3.143 | 3.143 | 3.033 | 3.070 | 4,003,057 | -0.04(-1.41%) |
Oct 23, 2006 | 3.088 | 3.149 | 3.075 | 3.114 | 2,863,062 | +0.03(+0.95%) |
Oct 20, 2006 | 3.052 | 3.128 | 3.052 | 3.085 | 3,159,243 | +0.04(+1.32%) |
Oct 19, 2006 | 3.015 | 3.070 | 3.006 | 3.044 | 2,331,310 | +0.02(+0.66%) |
Oct 18, 2006 | 2.979 | 3.050 | 2.976 | 3.024 | 2,188,487 | +0.03(+0.91%) |
Oct 17, 2006 | 3.006 | 3.048 | 2.962 | 2.997 | 2,913,944 | -0.02(-0.67%) |
Oct 16, 2006 | 2.997 | 3.046 | 2.997 | 3.017 | 5,436,536 | -0.03(-0.96%) |
Oct 13, 2006 | 3.002 | 3.083 | 2.991 | 3.046 | 5,170,392 | +0.03(+1.09%) |
Oct 12, 2006 | 3.055 | 3.061 | 3.010 | 3.013 | 3,914,820 | -0.02(-0.66%) |
Oct 11, 2006 | 3.019 | 3.046 | 3.006 | 3.033 | 1,531,659 | -0.01(-0.18%) |
Oct 10, 2006 | 3.043 | 3.057 | 3.013 | 3.039 | 2,666,603 | -0.01(-0.42%) |
Oct 09, 2006 | 3.061 | 3.075 | 3.030 | 3.052 | 1,972,432 | -0.03(-0.89%) |
Oct 06, 2006 | 3.052 | 3.096 | 3.022 | 3.079 | 2,736,168 | +0.04(+1.38%) |
Oct 05, 2006 | 3.037 | 3.103 | 3.022 | 3.037 | 4,173,018 | +0.00(+0.00%) |
Oct 04, 2006 | 2.999 | 3.050 | 2.993 | 3.037 | 3,083,396 | +0.04(+1.34%) |
Oct 03, 2006 | 2.995 | 3.037 | 2.971 | 2.997 | 5,595,148 | -0.02(-0.61%) |