Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2006 | 2.980 | 3.033 | 2.926 | 3.015 | 6,898,083 | +0.03(+0.86%) |
Sep 29, 2006 | 2.946 | 3.035 | 2.946 | 2.990 | 5,440,498 | +0.04(+1.36%) |
Sep 28, 2006 | 2.898 | 2.969 | 2.853 | 2.949 | 10,464,062 | +0.02(+0.75%) |
Sep 27, 2006 | 2.854 | 2.940 | 2.854 | 2.927 | 7,175,779 | +0.10(+3.42%) |
Sep 26, 2006 | 2.816 | 2.885 | 2.812 | 2.831 | 10,570,209 | -0.00(-0.13%) |
Sep 25, 2006 | 2.873 | 2.878 | 2.800 | 2.834 | 13,359,903 | -0.03(-0.96%) |
Sep 22, 2006 | 2.971 | 2.971 | 2.843 | 2.862 | 15,888,285 | -0.11(-3.75%) |
Sep 21, 2006 | 3.037 | 3.068 | 2.958 | 2.973 | 17,032,614 | -0.06(-1.99%) |
Sep 20, 2006 | 3.105 | 3.105 | 3.019 | 3.033 | 18,867,072 | -0.07(-2.41%) |
Sep 19, 2006 | 3.134 | 3.152 | 3.063 | 3.108 | 9,877,390 | -0.06(-1.79%) |
Sep 18, 2006 | 3.196 | 3.220 | 3.150 | 3.165 | 5,928,448 | -0.02(-0.57%) |
Sep 15, 2006 | 3.176 | 3.240 | 3.159 | 3.183 | 7,827,983 | +0.03(+1.10%) |
Sep 14, 2006 | 3.234 | 3.234 | 3.143 | 3.149 | 6,336,278 | -0.09(-2.66%) |
Sep 13, 2006 | 3.211 | 3.287 | 3.196 | 3.234 | 5,004,065 | +0.01(+0.17%) |
Sep 12, 2006 | 3.152 | 3.284 | 3.136 | 3.229 | 8,271,038 | +0.08(+2.43%) |
Sep 11, 2006 | 3.107 | 3.183 | 3.074 | 3.152 | 6,713,056 | +0.03(+1.11%) |
Sep 08, 2006 | 3.158 | 3.180 | 3.114 | 3.117 | 6,853,527 | -0.06(-1.84%) |
Sep 07, 2006 | 3.161 | 3.194 | 3.130 | 3.176 | 4,849,623 | -0.02(-0.57%) |
Sep 06, 2006 | 3.198 | 3.202 | 3.147 | 3.194 | 8,308,545 | -0.01(-0.17%) |
Sep 05, 2006 | 3.191 | 3.205 | 3.172 | 3.200 | 5,080,963 | +0.01(+0.29%) |