Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.331 | 3.331 | 3.278 | 3.285 | 576,489 | -0.03(-1.04%) |
Dec 28, 2006 | 3.331 | 3.333 | 3.316 | 3.320 | 537,054 | -0.01(-0.29%) |
Dec 27, 2006 | 3.362 | 3.364 | 3.297 | 3.329 | 983,361 | -0.06(-1.81%) |
Dec 26, 2006 | 3.431 | 3.431 | 3.356 | 3.391 | 998,513 | +0.01(+0.17%) |
Dec 22, 2006 | 3.395 | 3.395 | 3.381 | 3.385 | 508,840 | +0.00(+0.11%) |
Dec 21, 2006 | 3.412 | 3.412 | 3.381 | 3.381 | 791,057 | -0.03(-0.79%) |
Dec 20, 2006 | 3.397 | 3.408 | 3.387 | 3.408 | 1,588,690 | +0.02(+0.68%) |
Dec 19, 2006 | 3.404 | 3.408 | 3.379 | 3.385 | 1,722,595 | +0.00(+0.11%) |
Dec 18, 2006 | 3.416 | 3.423 | 3.375 | 3.381 | 1,432,134 | -0.01(-0.40%) |
Dec 15, 2006 | 3.373 | 3.404 | 3.358 | 3.395 | 5,059,326 | -0.14(-3.96%) |
Dec 14, 2006 | 3.504 | 3.542 | 3.452 | 3.535 | 595,938 | +0.01(+0.16%) |
Dec 13, 2006 | 3.504 | 3.529 | 3.468 | 3.529 | 571,645 | +0.00(+0.05%) |
Dec 12, 2006 | 3.615 | 3.619 | 3.354 | 3.527 | 1,271,720 | -0.08(-2.13%) |
Dec 11, 2006 | 3.598 | 3.638 | 3.567 | 3.604 | 638,756 | +0.01(+0.27%) |
Dec 08, 2006 | 3.575 | 3.634 | 3.537 | 3.594 | 633,808 | +0.03(+0.92%) |
Dec 07, 2006 | 3.546 | 3.584 | 3.504 | 3.561 | 628,255 | +0.02(+0.54%) |
Dec 06, 2006 | 3.471 | 3.556 | 3.471 | 3.542 | 832,364 | +0.07(+2.10%) |
Dec 05, 2006 | 3.494 | 3.494 | 3.450 | 3.469 | 775,399 | +0.02(+0.67%) |
Dec 04, 2006 | 3.421 | 3.452 | 3.421 | 3.446 | 627,822 | +0.03(+1.01%) |
Dec 01, 2006 | 3.356 | 3.412 | 3.327 | 3.412 | 714,737 | +0.03(+0.79%) |
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%) |