Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 2.789 | 2.810 | 2.716 | 2.729 | 1,276,421 | -0.07(-2.50%) |
Dec 28, 2006 | 2.820 | 2.843 | 2.780 | 2.799 | 1,032,547 | -0.04(-1.34%) |
Dec 27, 2006 | 2.801 | 2.850 | 2.787 | 2.837 | 1,019,644 | +0.05(+1.66%) |
Dec 26, 2006 | 2.801 | 2.806 | 2.762 | 2.791 | 1,246,500 | -0.02(-0.63%) |
Dec 22, 2006 | 2.852 | 2.852 | 2.808 | 2.808 | 2,666,550 | -0.04(-1.50%) |
Dec 21, 2006 | 2.813 | 2.869 | 2.797 | 2.851 | 2,181,553 | +0.04(+1.26%) |
Dec 20, 2006 | 2.849 | 2.849 | 2.791 | 2.816 | 1,620,106 | -0.02(-0.79%) |
Dec 19, 2006 | 2.754 | 2.851 | 2.705 | 2.838 | 2,671,419 | +0.08(+2.84%) |
Dec 18, 2006 | 2.782 | 2.807 | 2.731 | 2.760 | 1,306,505 | -0.01(-0.51%) |
Dec 15, 2006 | 2.750 | 2.789 | 2.749 | 2.774 | 3,260,680 | +0.03(+1.04%) |
Dec 14, 2006 | 2.685 | 2.764 | 2.685 | 2.745 | 1,055,007 | +0.06(+2.25%) |
Dec 13, 2006 | 2.710 | 2.710 | 2.662 | 2.685 | 941,863 | -0.00(-0.04%) |
Dec 12, 2006 | 2.690 | 2.717 | 2.635 | 2.686 | 2,408,203 | -0.00(-0.09%) |
Dec 11, 2006 | 2.557 | 2.699 | 2.529 | 2.689 | 1,652,090 | +0.13(+5.10%) |
Dec 08, 2006 | 2.578 | 2.585 | 2.514 | 2.558 | 2,437,179 | -0.05(-2.00%) |
Dec 07, 2006 | 2.756 | 2.769 | 2.607 | 2.610 | 2,262,211 | -0.15(-5.42%) |
Dec 06, 2006 | 2.817 | 2.844 | 2.751 | 2.760 | 811,314 | -0.07(-2.43%) |
Dec 05, 2006 | 2.852 | 2.886 | 2.808 | 2.829 | 726,819 | -0.00(-0.04%) |
Dec 04, 2006 | 2.694 | 2.844 | 2.692 | 2.830 | 1,101,798 | +0.13(+4.98%) |
Dec 01, 2006 | 2.736 | 2.736 | 2.643 | 2.696 | 1,504,427 | -0.02(-0.92%) |
Nov 30, 2006 | 2.767 | 2.797 | 2.710 | 2.721 | 1,571,205 | -0.06(-2.13%) |
Nov 29, 2006 | 2.849 | 2.870 | 2.759 | 2.780 | 1,158,496 | -0.05(-1.68%) |
Nov 28, 2006 | 2.808 | 2.846 | 2.760 | 2.827 | 529,740 | +0.02(+0.80%) |
Nov 27, 2006 | 2.865 | 2.869 | 2.789 | 2.805 | 990,659 | -0.08(-2.84%) |
Nov 24, 2006 | 2.944 | 2.964 | 2.878 | 2.887 | 180,591 | -0.06(-2.05%) |
Nov 22, 2006 | 2.927 | 2.967 | 2.926 | 2.947 | 867,958 | +0.02(+0.69%) |
Nov 21, 2006 | 2.918 | 2.947 | 2.894 | 2.927 | 874,529 | +0.02(+0.61%) |
Nov 20, 2006 | 2.881 | 2.931 | 2.849 | 2.909 | 1,095,155 | +0.02(+0.74%) |
Nov 17, 2006 | 2.912 | 2.960 | 2.861 | 2.888 | 667,041 | -0.02(-0.82%) |
Nov 16, 2006 | 2.931 | 2.947 | 2.852 | 2.912 | 967,310 | -0.01(-0.32%) |
Nov 15, 2006 | 2.878 | 2.945 | 2.868 | 2.921 | 778,466 | +0.04(+1.48%) |
Nov 14, 2006 | 2.756 | 2.878 | 2.754 | 2.878 | 1,264,786 | +0.12(+4.30%) |
Nov 13, 2006 | 2.736 | 2.789 | 2.729 | 2.760 | 946,202 | +0.00(+0.09%) |
Nov 10, 2006 | 2.713 | 2.760 | 2.706 | 2.757 | 702,851 | +0.04(+1.40%) |
Nov 09, 2006 | 2.734 | 2.755 | 2.712 | 2.719 | 1,090,534 | -0.02(-0.61%) |
Nov 08, 2006 | 2.704 | 2.759 | 2.690 | 2.736 | 939,218 | +0.01(+0.48%) |
Nov 07, 2006 | 2.687 | 2.739 | 2.681 | 2.723 | 3,304,421 | +0.04(+1.37%) |
Nov 06, 2006 | 2.646 | 2.722 | 2.643 | 2.686 | 2,343,808 | +0.04(+1.48%) |
Nov 03, 2006 | 2.647 | 2.683 | 2.614 | 2.647 | 1,944,566 | +0.02(+0.63%) |
Nov 02, 2006 | 2.640 | 2.689 | 2.623 | 2.630 | 1,255,380 | -0.02(-0.76%) |
Nov 01, 2006 | 2.762 | 2.762 | 2.647 | 2.651 | 2,161,422 | -0.10(-3.50%) |
Oct 31, 2006 | 2.802 | 2.813 | 2.627 | 2.747 | 3,364,405 | -0.04(-1.45%) |
Oct 30, 2006 | 2.868 | 2.907 | 2.754 | 2.787 | 2,226,777 | -0.10(-3.61%) |
Oct 27, 2006 | 2.978 | 2.991 | 2.882 | 2.892 | 1,560,636 | -0.12(-4.06%) |
Oct 26, 2006 | 2.869 | 3.026 | 2.869 | 3.014 | 3,300,934 | +0.17(+5.92%) |
Oct 25, 2006 | 2.833 | 2.845 | 2.799 | 2.845 | 630,622 | +0.02(+0.80%) |
Oct 24, 2006 | 2.852 | 2.878 | 2.810 | 2.823 | 728,386 | -0.03(-0.96%) |
Oct 23, 2006 | 2.817 | 2.868 | 2.791 | 2.850 | 836,306 | +0.02(+0.71%) |
Oct 20, 2006 | 2.849 | 2.873 | 2.812 | 2.830 | 878,358 | -0.02(-0.67%) |
Oct 19, 2006 | 2.910 | 2.925 | 2.836 | 2.849 | 1,029,093 | -0.05(-1.84%) |
Oct 18, 2006 | 2.876 | 2.926 | 2.873 | 2.902 | 955,709 | +0.03(+1.20%) |
Oct 17, 2006 | 2.907 | 2.938 | 2.852 | 2.868 | 1,065,365 | -0.07(-2.34%) |
Oct 16, 2006 | 2.869 | 2.937 | 2.832 | 2.937 | 659,611 | +0.09(+3.08%) |
Oct 13, 2006 | 2.862 | 2.878 | 2.801 | 2.849 | 601,742 | +0.00(+0.04%) |
Oct 12, 2006 | 2.798 | 2.912 | 2.798 | 2.848 | 1,732,479 | +0.08(+2.74%) |
Oct 11, 2006 | 2.729 | 2.819 | 2.704 | 2.772 | 2,002,735 | +0.04(+1.57%) |
Oct 10, 2006 | 2.718 | 2.760 | 2.689 | 2.729 | 1,322,525 | +0.03(+0.97%) |
Oct 09, 2006 | 2.661 | 2.718 | 2.652 | 2.703 | 768,466 | +0.05(+1.83%) |
Oct 06, 2006 | 2.651 | 2.660 | 2.601 | 2.654 | 1,523,854 | +0.01(+0.22%) |
Oct 05, 2006 | 2.541 | 2.654 | 2.495 | 2.648 | 1,211,968 | +0.12(+4.89%) |
Oct 04, 2006 | 2.436 | 2.526 | 2.433 | 2.525 | 2,192,471 | +0.09(+3.76%) |
Oct 03, 2006 | 2.486 | 2.502 | 2.421 | 2.433 | 2,945,917 | -0.07(-2.75%) |