Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.220 | 5.260 | 5.160 | 5.240 | 652,100 | -0.01(-0.19%) |
Nov 29, 2006 | 5.300 | 5.420 | 5.220 | 5.250 | 518,194 | +0.01(+0.19%) |
Nov 28, 2006 | 5.310 | 5.320 | 5.150 | 5.240 | 276,316 | -0.10(-1.87%) |
Nov 27, 2006 | 5.430 | 5.450 | 5.320 | 5.340 | 597,396 | -0.13(-2.38%) |
Nov 24, 2006 | 5.420 | 5.560 | 5.360 | 5.470 | 139,677 | +0.00(+0.00%) |
Nov 22, 2006 | 5.380 | 5.570 | 5.260 | 5.470 | 440,699 | -0.05(-0.91%) |
Nov 21, 2006 | 5.100 | 5.560 | 5.100 | 5.520 | 720,155 | +0.18(+3.37%) |
Nov 20, 2006 | 5.330 | 5.430 | 5.290 | 5.340 | 540,997 | -0.02(-0.37%) |
Nov 17, 2006 | 5.220 | 5.380 | 5.100 | 5.360 | 480,016 | +0.14(+2.68%) |
Nov 16, 2006 | 5.270 | 5.300 | 5.070 | 5.220 | 287,364 | -0.05(-0.95%) |
Nov 15, 2006 | 5.180 | 5.300 | 5.060 | 5.270 | 707,911 | +0.08(+1.54%) |
Nov 14, 2006 | 5.000 | 5.200 | 4.940 | 5.190 | 594,926 | +0.23(+4.64%) |
Nov 13, 2006 | 4.970 | 5.100 | 4.860 | 4.960 | 592,025 | +0.02(+0.40%) |
Nov 10, 2006 | 4.880 | 4.960 | 4.830 | 4.940 | 292,197 | +0.04(+0.82%) |
Nov 09, 2006 | 4.990 | 5.020 | 4.800 | 4.900 | 870,403 | -0.09(-1.80%) |
Nov 08, 2006 | 4.790 | 5.030 | 4.780 | 4.990 | 578,961 | +0.16(+3.31%) |
Nov 07, 2006 | 4.860 | 5.000 | 4.810 | 4.830 | 474,291 | -0.02(-0.41%) |
Nov 06, 2006 | 4.700 | 4.920 | 4.700 | 4.850 | 454,219 | +0.15(+3.19%) |
Nov 03, 2006 | 4.650 | 4.752 | 4.620 | 4.700 | 400,239 | +0.05(+1.08%) |
Nov 02, 2006 | 4.580 | 4.750 | 4.500 | 4.650 | 492,959 | +0.00(+0.00%) |
Nov 01, 2006 | 4.690 | 4.800 | 4.560 | 4.650 | 425,643 | -0.11(-2.31%) |
Oct 31, 2006 | 4.790 | 4.800 | 4.700 | 4.760 | 424,687 | +0.00(+0.00%) |
Oct 30, 2006 | 4.720 | 4.810 | 4.670 | 4.760 | 373,389 | -0.01(-0.21%) |
Oct 27, 2006 | 4.770 | 4.800 | 4.670 | 4.770 | 364,336 | -0.03(-0.63%) |
Oct 26, 2006 | 4.730 | 4.830 | 4.710 | 4.800 | 265,048 | +0.08(+1.69%) |
Oct 25, 2006 | 4.780 | 4.830 | 4.660 | 4.720 | 322,632 | -0.08(-1.67%) |
Oct 24, 2006 | 4.830 | 4.880 | 4.650 | 4.800 | 322,009 | -0.08(-1.64%) |
Oct 23, 2006 | 4.940 | 5.050 | 4.800 | 4.880 | 319,977 | -0.10(-2.01%) |
Oct 20, 2006 | 5.010 | 5.050 | 4.830 | 4.980 | 236,807 | -0.01(-0.20%) |
Oct 19, 2006 | 4.900 | 5.000 | 4.870 | 4.990 | 377,657 | +0.10(+2.04%) |
Oct 18, 2006 | 4.870 | 4.950 | 4.780 | 4.890 | 196,726 | +0.02(+0.41%) |
Oct 17, 2006 | 4.820 | 4.890 | 4.700 | 4.870 | 258,281 | +0.00(+0.00%) |
Oct 16, 2006 | 4.820 | 4.900 | 4.700 | 4.870 | 571,873 | +0.02(+0.41%) |
Oct 13, 2006 | 4.850 | 4.870 | 4.701 | 4.850 | 364,865 | +0.00(+0.00%) |
Oct 12, 2006 | 4.740 | 4.860 | 4.670 | 4.850 | 492,319 | +0.17(+3.63%) |
Oct 11, 2006 | 4.600 | 4.700 | 4.600 | 4.680 | 461,505 | +0.04(+0.86%) |
Oct 10, 2006 | 4.620 | 4.710 | 4.620 | 4.640 | 884,143 | +0.01(+0.22%) |
Oct 09, 2006 | 4.480 | 4.650 | 4.480 | 4.630 | 681,661 | +0.12(+2.66%) |
Oct 06, 2006 | 4.380 | 4.600 | 4.270 | 4.510 | 838,635 | +0.10(+2.27%) |
Oct 05, 2006 | 4.280 | 4.430 | 4.260 | 4.410 | 312,185 | +0.10(+2.32%) |
Oct 04, 2006 | 4.130 | 4.310 | 4.130 | 4.310 | 369,864 | +0.17(+4.11%) |
Oct 03, 2006 | 4.190 | 4.270 | 4.120 | 4.140 | 365,330 | -0.05(-1.19%) |
Oct 02, 2006 | 4.240 | 4.470 | 4.150 | 4.190 | 705,024 | -0.04(-0.95%) |
Sep 29, 2006 | 4.350 | 4.450 | 4.170 | 4.230 | 593,960 | -0.11(-2.53%) |
Sep 28, 2006 | 4.370 | 4.460 | 4.320 | 4.340 | 313,572 | +0.00(+0.00%) |
Sep 27, 2006 | 4.270 | 4.480 | 4.270 | 4.340 | 924,741 | +0.04(+0.93%) |
Sep 26, 2006 | 4.250 | 4.400 | 4.250 | 4.300 | 290,461 | +0.05(+1.18%) |
Sep 25, 2006 | 4.200 | 4.330 | 4.180 | 4.250 | 363,821 | +0.04(+0.95%) |
Sep 22, 2006 | 4.350 | 4.400 | 4.210 | 4.210 | 565,823 | -0.14(-3.22%) |
Sep 21, 2006 | 4.450 | 4.530 | 4.330 | 4.350 | 1,174,930 | -0.61(-12.30%) |
Sep 20, 2006 | 5.020 | 5.090 | 4.910 | 4.960 | 487,522 | +0.07(+1.43%) |
Sep 19, 2006 | 4.790 | 4.910 | 4.640 | 4.890 | 419,481 | +0.08(+1.66%) |
Sep 18, 2006 | 4.790 | 4.970 | 4.730 | 4.810 | 156,818 | -0.02(-0.41%) |
Sep 15, 2006 | 4.930 | 4.960 | 4.710 | 4.830 | 621,886 | -0.04(-0.82%) |
Sep 14, 2006 | 4.840 | 4.890 | 4.720 | 4.870 | 250,699 | -0.01(-0.20%) |
Sep 13, 2006 | 4.950 | 4.990 | 4.760 | 4.880 | 288,304 | -0.09(-1.81%) |
Sep 12, 2006 | 4.780 | 5.000 | 4.660 | 4.970 | 319,541 | +0.21(+4.41%) |
Sep 11, 2006 | 4.780 | 4.820 | 4.664 | 4.760 | 255,140 | -0.08(-1.65%) |
Sep 08, 2006 | 4.790 | 4.860 | 4.680 | 4.840 | 167,718 | +0.04(+0.83%) |
Sep 07, 2006 | 4.840 | 4.920 | 4.670 | 4.800 | 191,500 | -0.08(-1.64%) |
Sep 06, 2006 | 5.000 | 5.020 | 4.760 | 4.880 | 392,087 | -0.17(-3.37%) |
Sep 05, 2006 | 4.970 | 5.150 | 4.850 | 5.050 | 369,266 | +0.13(+2.64%) |