Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.465 | 3.501 | 3.463 | 3.479 | 666,402 | -0.02(-0.69%) |
Dec 28, 2006 | 3.451 | 3.506 | 3.449 | 3.503 | 827,565 | +0.05(+1.46%) |
Dec 27, 2006 | 3.430 | 3.477 | 3.419 | 3.453 | 915,562 | +0.02(+0.44%) |
Dec 26, 2006 | 3.445 | 3.461 | 3.435 | 3.438 | 334,190 | -0.01(-0.32%) |
Dec 22, 2006 | 3.481 | 3.481 | 3.431 | 3.449 | 650,583 | -0.02(-0.67%) |
Dec 21, 2006 | 3.479 | 3.500 | 3.464 | 3.472 | 954,122 | -0.03(-0.78%) |
Dec 20, 2006 | 3.488 | 3.532 | 3.485 | 3.499 | 1,087,601 | +0.02(+0.64%) |
Dec 19, 2006 | 3.481 | 3.502 | 3.451 | 3.477 | 6,273,481 | +0.00(+0.06%) |
Dec 18, 2006 | 3.477 | 3.498 | 3.454 | 3.475 | 7,688,351 | -0.02(-0.58%) |
Dec 15, 2006 | 3.520 | 3.539 | 3.486 | 3.495 | 1,204,271 | -0.04(-1.12%) |
Dec 14, 2006 | 3.563 | 3.564 | 3.506 | 3.535 | 1,790,586 | -0.03(-0.85%) |
Dec 13, 2006 | 3.603 | 3.637 | 3.555 | 3.565 | 1,208,226 | -0.05(-1.34%) |
Dec 12, 2006 | 3.560 | 3.641 | 3.550 | 3.614 | 1,022,345 | +0.03(+0.85%) |
Dec 11, 2006 | 3.606 | 3.608 | 3.570 | 3.583 | 687,166 | -0.03(-0.84%) |
Dec 08, 2006 | 3.631 | 3.631 | 3.583 | 3.614 | 1,437,610 | +0.01(+0.17%) |
Dec 07, 2006 | 3.590 | 3.630 | 3.581 | 3.608 | 998,615 | +0.03(+0.71%) |
Dec 06, 2006 | 3.566 | 3.598 | 3.541 | 3.582 | 1,081,668 | -0.01(-0.23%) |
Dec 05, 2006 | 3.581 | 3.607 | 3.566 | 3.590 | 892,821 | +0.02(+0.42%) |
Dec 04, 2006 | 3.530 | 3.588 | 3.530 | 3.575 | 1,424,757 | +0.06(+1.58%) |
Dec 01, 2006 | 3.541 | 3.576 | 3.495 | 3.520 | 1,850,899 | -0.05(-1.36%) |
Nov 30, 2006 | 3.563 | 3.574 | 3.524 | 3.568 | 1,441,565 | +0.00(+0.03%) |
Nov 29, 2006 | 3.595 | 3.611 | 3.541 | 3.567 | 1,404,982 | -0.03(-0.70%) |
Nov 28, 2006 | 3.540 | 3.614 | 3.520 | 3.592 | 1,564,168 | +0.03(+0.77%) |
Nov 27, 2006 | 3.572 | 3.572 | 3.526 | 3.565 | 1,315,997 | -0.00(-0.11%) |
Nov 24, 2006 | 3.553 | 3.584 | 3.552 | 3.569 | 354,953 | +0.03(+0.94%) |
Nov 22, 2006 | 3.536 | 3.554 | 3.506 | 3.536 | 1,032,232 | +0.00(+0.03%) |
Nov 21, 2006 | 3.476 | 3.558 | 3.465 | 3.535 | 1,174,609 | +0.06(+1.69%) |
Nov 20, 2006 | 3.473 | 3.509 | 3.447 | 3.476 | 1,351,591 | +0.02(+0.59%) |
Nov 17, 2006 | 3.462 | 3.491 | 3.429 | 3.456 | 1,728,297 | +0.02(+0.44%) |
Nov 16, 2006 | 3.450 | 3.483 | 3.424 | 3.441 | 1,199,327 | -0.08(-2.38%) |
Nov 15, 2006 | 3.400 | 3.525 | 3.390 | 3.525 | 1,503,855 | +0.10(+2.92%) |
Nov 14, 2006 | 3.423 | 3.470 | 3.412 | 3.425 | 1,250,741 | +0.00(+0.03%) |
Nov 13, 2006 | 3.456 | 3.456 | 3.406 | 3.424 | 2,357,128 | -0.06(-1.63%) |
Nov 10, 2006 | 3.521 | 3.531 | 3.469 | 3.480 | 2,365,038 | -0.04(-1.23%) |
Nov 09, 2006 | 3.526 | 3.551 | 3.497 | 3.524 | 1,151,868 | -0.01(-0.14%) |
Nov 08, 2006 | 3.461 | 3.540 | 3.461 | 3.529 | 1,017,401 | +0.04(+1.10%) |
Nov 07, 2006 | 3.470 | 3.498 | 3.465 | 3.490 | 1,115,285 | +0.06(+1.80%) |
Nov 06, 2006 | 3.426 | 3.480 | 3.416 | 3.429 | 1,457,385 | -0.02(-0.56%) |
Nov 03, 2006 | 3.482 | 3.488 | 3.394 | 3.448 | 1,833,102 | -0.02(-0.47%) |
Nov 02, 2006 | 3.388 | 3.522 | 3.380 | 3.464 | 1,940,873 | +0.07(+2.12%) |
Nov 01, 2006 | 3.359 | 3.458 | 3.343 | 3.392 | 1,626,458 | -0.04(-1.06%) |
Oct 31, 2006 | 3.337 | 3.429 | 3.324 | 3.429 | 1,466,284 | +0.09(+2.82%) |
Oct 30, 2006 | 3.330 | 3.347 | 3.319 | 3.335 | 827,565 | +0.01(+0.21%) |
Oct 27, 2006 | 3.307 | 3.344 | 3.307 | 3.328 | 1,513,743 | +0.02(+0.61%) |
Oct 26, 2006 | 3.296 | 3.331 | 3.281 | 3.307 | 913,584 | +0.00(+0.06%) |
Oct 25, 2006 | 3.256 | 3.322 | 3.246 | 3.305 | 1,821,237 | +0.04(+1.15%) |
Oct 24, 2006 | 3.226 | 3.270 | 3.199 | 3.268 | 769,230 | +0.03(+0.87%) |
Oct 23, 2006 | 3.221 | 3.270 | 3.218 | 3.240 | 802,847 | +0.01(+0.31%) |
Oct 20, 2006 | 3.229 | 3.239 | 3.213 | 3.229 | 735,613 | +0.02(+0.73%) |
Oct 19, 2006 | 3.159 | 3.216 | 3.150 | 3.206 | 987,739 | +0.06(+1.90%) |
Oct 18, 2006 | 3.145 | 3.167 | 3.118 | 3.146 | 725,726 | +0.00(+0.10%) |
Oct 17, 2006 | 3.137 | 3.145 | 3.099 | 3.143 | 766,264 | +0.01(+0.42%) |
Oct 16, 2006 | 3.125 | 3.139 | 3.107 | 3.130 | 725,726 | +0.00(+0.03%) |
Oct 13, 2006 | 3.129 | 3.135 | 3.093 | 3.129 | 1,491,002 | +0.00(+0.00%) |
Oct 12, 2006 | 3.080 | 3.147 | 3.080 | 3.129 | 1,315,008 | +0.05(+1.54%) |
Oct 11, 2006 | 3.133 | 3.148 | 3.067 | 3.082 | 1,806,406 | -0.06(-2.06%) |
Oct 10, 2006 | 3.170 | 3.197 | 3.130 | 3.146 | 1,343,681 | -0.02(-0.61%) |
Oct 09, 2006 | 3.170 | 3.196 | 3.146 | 3.166 | 369,784 | -0.02(-0.63%) |
Oct 06, 2006 | 3.193 | 3.214 | 3.164 | 3.186 | 1,172,631 | -0.01(-0.41%) |
Oct 05, 2006 | 3.248 | 3.248 | 3.186 | 3.199 | 1,150,879 | -0.03(-0.82%) |
Oct 04, 2006 | 3.235 | 3.235 | 3.195 | 3.225 | 759,343 | -0.01(-0.37%) |
Oct 03, 2006 | 3.252 | 3.263 | 3.222 | 3.237 | 791,971 | -0.04(-1.20%) |