Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 3.339 | 3.395 | 3.281 | 3.385 | 634,043 | +0.05(+1.50%) |
Nov 29, 2006 | 3.260 | 3.337 | 3.258 | 3.335 | 990,463 | +0.08(+2.47%) |
Nov 28, 2006 | 3.241 | 3.257 | 3.226 | 3.255 | 719,315 | +0.01(+0.41%) |
Nov 27, 2006 | 3.241 | 3.258 | 3.232 | 3.241 | 441,238 | -0.01(-0.30%) |
Nov 24, 2006 | 3.247 | 3.260 | 3.241 | 3.251 | 159,412 | -0.01(-0.23%) |
Nov 22, 2006 | 3.260 | 3.280 | 3.255 | 3.258 | 483,781 | -0.00(-0.06%) |
Nov 21, 2006 | 3.251 | 3.266 | 3.251 | 3.260 | 474,437 | +0.00(+0.11%) |
Nov 20, 2006 | 3.262 | 3.287 | 3.248 | 3.257 | 361,618 | -0.01(-0.16%) |
Nov 17, 2006 | 3.239 | 3.262 | 3.232 | 3.262 | 522,981 | +0.00(+0.06%) |
Nov 16, 2006 | 3.243 | 3.268 | 3.239 | 3.260 | 644,612 | +0.03(+0.83%) |
Nov 15, 2006 | 3.280 | 3.297 | 3.224 | 3.233 | 620,575 | -0.02(-0.53%) |
Nov 14, 2006 | 3.272 | 3.283 | 3.212 | 3.251 | 747,102 | -0.02(-0.76%) |
Nov 13, 2006 | 3.310 | 3.318 | 3.276 | 3.276 | 624,913 | -0.03(-0.99%) |
Nov 10, 2006 | 3.308 | 3.322 | 3.301 | 3.308 | 735,078 | +0.01(+0.35%) |
Nov 09, 2006 | 3.280 | 3.326 | 3.280 | 3.297 | 279,380 | -0.02(-0.46%) |
Nov 08, 2006 | 3.289 | 3.314 | 3.251 | 3.312 | 335,474 | +0.02(+0.70%) |
Nov 07, 2006 | 3.341 | 3.341 | 3.287 | 3.289 | 222,973 | -0.03(-0.87%) |
Nov 06, 2006 | 3.337 | 3.347 | 3.310 | 3.318 | 328,007 | -0.02(-0.46%) |
Nov 03, 2006 | 3.326 | 3.350 | 3.314 | 3.333 | 395,766 | +0.03(+0.87%) |
Nov 02, 2006 | 3.287 | 3.343 | 3.287 | 3.304 | 786,724 | +0.02(+0.53%) |
Nov 01, 2006 | 3.260 | 3.299 | 3.254 | 3.287 | 573,793 | +0.03(+1.00%) |
Oct 31, 2006 | 3.251 | 3.280 | 3.241 | 3.255 | 277,091 | +0.00(+0.06%) |
Oct 30, 2006 | 3.287 | 3.287 | 3.232 | 3.253 | 239,132 | -0.01(-0.35%) |
Oct 27, 2006 | 3.283 | 3.283 | 3.251 | 3.264 | 363,187 | +0.00(+0.12%) |
Oct 26, 2006 | 3.304 | 3.304 | 3.260 | 3.260 | 361,894 | -0.04(-1.16%) |
Oct 25, 2006 | 3.233 | 3.299 | 3.212 | 3.299 | 360,492 | +0.06(+1.84%) |
Oct 24, 2006 | 3.222 | 3.260 | 3.214 | 3.239 | 335,375 | -0.01(-0.41%) |
Oct 23, 2006 | 3.224 | 3.260 | 3.203 | 3.253 | 322,741 | +0.04(+1.19%) |
Oct 20, 2006 | 3.216 | 3.226 | 3.195 | 3.214 | 316,208 | +0.01(+0.24%) |
Oct 19, 2006 | 3.207 | 3.222 | 3.191 | 3.207 | 272,497 | +0.00(+0.12%) |
Oct 18, 2006 | 3.203 | 3.226 | 3.182 | 3.203 | 265,573 | +0.02(+0.48%) |
Oct 17, 2006 | 3.205 | 3.210 | 3.170 | 3.187 | 402,502 | -0.00(-0.12%) |
Oct 16, 2006 | 3.186 | 3.216 | 3.166 | 3.191 | 629,543 | +0.04(+1.16%) |
Oct 13, 2006 | 3.164 | 3.184 | 3.128 | 3.155 | 674,390 | -0.00(-0.06%) |
Oct 12, 2006 | 3.117 | 3.164 | 3.117 | 3.157 | 406,840 | +0.04(+1.29%) |
Oct 11, 2006 | 3.069 | 3.122 | 3.069 | 3.117 | 277,524 | +0.02(+0.62%) |
Oct 10, 2006 | 3.065 | 3.101 | 3.059 | 3.097 | 589,389 | +0.03(+1.06%) |
Oct 09, 2006 | 3.049 | 3.065 | 3.034 | 3.065 | 230,242 | +0.02(+0.82%) |
Oct 06, 2006 | 3.067 | 3.067 | 3.026 | 3.040 | 371,259 | -0.02(-0.51%) |
Oct 05, 2006 | 2.992 | 3.059 | 2.986 | 3.055 | 616,914 | +0.06(+2.12%) |
Oct 04, 2006 | 3.000 | 3.005 | 2.980 | 2.992 | 531,120 | -0.01(-0.26%) |
Oct 03, 2006 | 2.992 | 3.019 | 2.986 | 3.000 | 377,031 | +0.00(+0.06%) |
Oct 02, 2006 | 3.007 | 3.019 | 2.963 | 2.998 | 354,287 | +0.02(+0.58%) |
Sep 29, 2006 | 3.011 | 3.011 | 2.963 | 2.980 | 529,921 | -0.02(-0.58%) |
Sep 28, 2006 | 3.007 | 3.021 | 2.955 | 2.998 | 299,960 | +0.03(+0.97%) |
Sep 27, 2006 | 3.011 | 3.011 | 2.957 | 2.969 | 401,913 | -0.03(-1.09%) |
Sep 26, 2006 | 3.026 | 3.028 | 2.948 | 3.001 | 387,001 | +0.01(+0.19%) |
Sep 25, 2006 | 3.011 | 3.030 | 2.973 | 2.996 | 306,708 | -0.02(-0.83%) |
Sep 22, 2006 | 2.992 | 3.046 | 2.984 | 3.021 | 331,741 | +0.06(+1.94%) |
Sep 21, 2006 | 3.044 | 3.049 | 2.938 | 2.963 | 564,705 | -0.09(-2.95%) |
Sep 20, 2006 | 3.036 | 3.084 | 3.036 | 3.053 | 589,154 | -0.08(-2.57%) |
Sep 19, 2006 | 3.128 | 3.145 | 3.118 | 3.134 | 697,567 | +0.02(+0.62%) |
Sep 18, 2006 | 3.097 | 3.118 | 3.049 | 3.115 | 498,626 | +0.02(+0.81%) |
Sep 15, 2006 | 3.107 | 3.117 | 3.069 | 3.090 | 465,182 | -0.02(-0.56%) |
Sep 14, 2006 | 3.126 | 3.145 | 3.072 | 3.107 | 838,746 | +0.01(+0.37%) |
Sep 13, 2006 | 3.143 | 3.145 | 3.078 | 3.095 | 518,747 | -0.03(-0.86%) |
Sep 12, 2006 | 3.117 | 3.151 | 3.098 | 3.122 | 700,669 | +0.01(+0.31%) |
Sep 11, 2006 | 3.145 | 3.145 | 3.097 | 3.113 | 490,210 | -0.01(-0.31%) |
Sep 08, 2006 | 3.164 | 3.164 | 3.097 | 3.122 | 660,849 | -0.03(-0.97%) |
Sep 07, 2006 | 3.122 | 3.159 | 3.078 | 3.153 | 1,618,478 | +0.04(+1.36%) |
Sep 06, 2006 | 3.126 | 3.126 | 3.095 | 3.111 | 974,559 | -0.00(-0.06%) |
Sep 05, 2006 | 3.132 | 3.132 | 3.095 | 3.113 | 1,139,223 | +0.01(+0.43%) |