Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.362 | 3.379 | 3.356 | 3.369 | 1,532,999 | -0.00(-0.04%) |
Dec 28, 2006 | 3.359 | 3.391 | 3.351 | 3.370 | 1,301,179 | +0.01(+0.22%) |
Dec 27, 2006 | 3.345 | 3.362 | 3.334 | 3.362 | 1,078,975 | +0.03(+1.01%) |
Dec 26, 2006 | 3.306 | 3.337 | 3.290 | 3.329 | 1,527,123 | +0.02(+0.57%) |
Dec 22, 2006 | 3.299 | 3.319 | 3.285 | 3.310 | 1,234,411 | +0.00(+0.04%) |
Dec 21, 2006 | 3.416 | 3.416 | 3.295 | 3.309 | 2,809,074 | +0.00(+0.04%) |
Dec 20, 2006 | 3.307 | 3.319 | 3.282 | 3.307 | 1,671,877 | +0.02(+0.49%) |
Dec 19, 2006 | 3.274 | 3.296 | 3.261 | 3.291 | 1,485,460 | -0.00(-0.08%) |
Dec 18, 2006 | 3.305 | 3.324 | 3.289 | 3.294 | 1,647,306 | -0.01(-0.38%) |
Dec 15, 2006 | 3.289 | 3.339 | 3.289 | 3.306 | 2,017,469 | -0.01(-0.30%) |
Dec 14, 2006 | 3.325 | 3.377 | 3.315 | 3.316 | 1,388,245 | +0.00(+0.15%) |
Dec 13, 2006 | 3.370 | 3.370 | 3.302 | 3.311 | 1,726,894 | -0.06(-1.70%) |
Dec 12, 2006 | 3.351 | 3.380 | 3.331 | 3.369 | 1,583,743 | +0.03(+0.78%) |
Dec 11, 2006 | 3.345 | 3.386 | 3.326 | 3.342 | 1,837,996 | -0.01(-0.45%) |
Dec 08, 2006 | 3.384 | 3.395 | 3.325 | 3.357 | 1,430,977 | -0.03(-0.77%) |
Dec 07, 2006 | 3.344 | 3.409 | 3.341 | 3.384 | 2,582,062 | +0.04(+1.12%) |
Dec 06, 2006 | 3.339 | 3.346 | 3.300 | 3.346 | 1,735,974 | -0.00(-0.04%) |
Dec 05, 2006 | 3.351 | 3.354 | 3.311 | 3.347 | 1,973,669 | +0.01(+0.19%) |
Dec 04, 2006 | 3.295 | 3.365 | 3.287 | 3.341 | 1,171,382 | +0.06(+1.79%) |
Dec 01, 2006 | 3.282 | 3.317 | 3.253 | 3.282 | 1,378,630 | -0.04(-1.28%) |
Nov 30, 2006 | 3.292 | 3.354 | 3.279 | 3.325 | 1,729,564 | +0.03(+0.83%) |
Nov 29, 2006 | 3.342 | 3.347 | 3.271 | 3.297 | 1,439,523 | -0.03(-0.90%) |
Nov 28, 2006 | 3.296 | 3.341 | 3.282 | 3.327 | 1,766,955 | +0.04(+1.29%) |
Nov 27, 2006 | 3.317 | 3.336 | 3.260 | 3.285 | 2,363,596 | -0.06(-1.72%) |
Nov 24, 2006 | 3.345 | 3.360 | 3.339 | 3.342 | 296,985 | -0.01(-0.33%) |
Nov 22, 2006 | 3.356 | 3.370 | 3.312 | 3.354 | 1,155,357 | -0.00(-0.07%) |
Nov 21, 2006 | 3.366 | 3.377 | 3.332 | 3.356 | 1,151,618 | -0.01(-0.30%) |
Nov 20, 2006 | 3.380 | 3.384 | 3.350 | 3.366 | 1,218,387 | -0.02(-0.48%) |
Nov 17, 2006 | 3.375 | 3.386 | 3.369 | 3.382 | 683,172 | +0.01(+0.22%) |
Nov 16, 2006 | 3.389 | 3.394 | 3.355 | 3.375 | 1,150,016 | -0.00(-0.07%) |
Nov 15, 2006 | 3.355 | 3.394 | 3.346 | 3.377 | 1,181,531 | +0.02(+0.74%) |
Nov 14, 2006 | 3.280 | 3.370 | 3.278 | 3.352 | 1,466,230 | +0.08(+2.32%) |
Nov 13, 2006 | 3.266 | 3.297 | 3.249 | 3.276 | 3,130,630 | +0.00(+0.00%) |
Nov 10, 2006 | 3.226 | 3.284 | 3.214 | 3.276 | 5,372,441 | +0.06(+1.90%) |
Nov 09, 2006 | 3.282 | 3.295 | 3.191 | 3.215 | 4,571,222 | -0.12(-3.52%) |
Nov 08, 2006 | 3.264 | 3.367 | 3.264 | 3.332 | 2,104,001 | +0.05(+1.52%) |
Nov 07, 2006 | 3.276 | 3.312 | 3.274 | 3.282 | 1,560,774 | -0.01(-0.42%) |
Nov 06, 2006 | 3.315 | 3.321 | 3.291 | 3.296 | 1,843,338 | -0.00(-0.04%) |
Nov 03, 2006 | 3.300 | 3.320 | 3.260 | 3.297 | 2,094,386 | +0.01(+0.46%) |
Nov 02, 2006 | 3.296 | 3.319 | 3.269 | 3.282 | 1,561,308 | -0.03(-1.02%) |
Nov 01, 2006 | 3.391 | 3.395 | 3.315 | 3.316 | 1,896,218 | -0.07(-2.21%) |
Oct 31, 2006 | 3.425 | 3.436 | 3.372 | 3.391 | 1,041,584 | -0.02(-0.55%) |
Oct 30, 2006 | 3.420 | 3.427 | 3.392 | 3.410 | 1,692,174 | -0.01(-0.44%) |
Oct 27, 2006 | 3.432 | 3.455 | 3.417 | 3.425 | 1,170,314 | -0.02(-0.51%) |
Oct 26, 2006 | 3.426 | 3.445 | 3.389 | 3.442 | 2,065,008 | +0.04(+1.21%) |
Oct 25, 2006 | 3.371 | 3.405 | 3.360 | 3.401 | 927,811 | +0.03(+0.89%) |
Oct 24, 2006 | 3.396 | 3.416 | 3.341 | 3.371 | 1,560,240 | -0.02(-0.73%) |
Oct 23, 2006 | 3.357 | 3.406 | 3.346 | 3.396 | 1,399,462 | +0.04(+1.15%) |
Oct 20, 2006 | 3.350 | 3.364 | 3.311 | 3.357 | 685,309 | +0.02(+0.52%) |
Oct 19, 2006 | 3.340 | 3.380 | 3.322 | 3.340 | 861,577 | +0.00(+0.00%) |
Oct 18, 2006 | 3.320 | 3.352 | 3.314 | 3.340 | 1,765,352 | +0.03(+0.90%) |
Oct 17, 2006 | 3.281 | 3.312 | 3.276 | 3.310 | 1,111,023 | -0.01(-0.45%) |
Oct 16, 2006 | 3.289 | 3.336 | 3.284 | 3.325 | 1,313,465 | +0.03(+0.87%) |
Oct 13, 2006 | 3.337 | 3.339 | 3.291 | 3.296 | 897,899 | -0.04(-1.09%) |
Oct 12, 2006 | 3.295 | 3.337 | 3.278 | 3.332 | 923,004 | +0.03(+0.98%) |
Oct 11, 2006 | 3.281 | 3.329 | 3.278 | 3.300 | 2,251,959 | +0.01(+0.34%) |
Oct 10, 2006 | 3.355 | 3.370 | 3.278 | 3.289 | 2,607,166 | -0.07(-2.19%) |
Oct 09, 2006 | 3.391 | 3.391 | 3.355 | 3.362 | 1,154,823 | -0.04(-1.32%) |
Oct 06, 2006 | 3.401 | 3.430 | 3.377 | 3.407 | 726,972 | -0.01(-0.33%) |
Oct 05, 2006 | 3.420 | 3.449 | 3.399 | 3.419 | 1,837,996 | +0.00(+0.11%) |
Oct 04, 2006 | 3.334 | 3.421 | 3.325 | 3.415 | 2,298,430 | +0.08(+2.36%) |
Oct 03, 2006 | 3.295 | 3.364 | 3.287 | 3.336 | 2,587,937 | +0.02(+0.68%) |