Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.530 | 5.640 | 5.330 | 5.510 | 346,000 | -0.04(-0.72%) |
Dec 28, 2006 | 5.670 | 5.670 | 5.460 | 5.550 | 239,800 | +0.00(+0.00%) |
Dec 27, 2006 | 5.630 | 5.670 | 5.500 | 5.550 | 167,200 | +0.06(+1.09%) |
Dec 26, 2006 | 5.530 | 5.760 | 5.420 | 5.490 | 158,400 | +0.08(+1.48%) |
Dec 22, 2006 | 5.200 | 5.460 | 5.180 | 5.410 | 1,965,100 | +0.24(+4.64%) |
Dec 21, 2006 | 5.190 | 5.220 | 5.090 | 5.170 | 492,300 | +0.02(+0.39%) |
Dec 20, 2006 | 5.200 | 5.200 | 5.100 | 5.150 | 119,700 | +0.00(+0.00%) |
Dec 19, 2006 | 5.100 | 5.170 | 4.940 | 5.150 | 323,200 | +0.04(+0.78%) |
Dec 18, 2006 | 5.230 | 5.410 | 5.080 | 5.110 | 333,000 | -0.05(-0.97%) |
Dec 15, 2006 | 4.940 | 5.350 | 4.900 | 5.160 | 536,700 | +0.23(+4.67%) |
Dec 14, 2006 | 5.000 | 5.000 | 4.850 | 4.930 | 159,300 | -0.07(-1.40%) |
Dec 13, 2006 | 5.070 | 5.070 | 4.870 | 5.000 | 132,900 | +0.00(+0.00%) |
Dec 12, 2006 | 5.070 | 5.110 | 4.950 | 5.000 | 203,800 | -0.04(-0.79%) |
Dec 11, 2006 | 5.080 | 5.220 | 4.920 | 5.040 | 135,500 | -0.03(-0.59%) |
Dec 08, 2006 | 5.020 | 5.110 | 5.020 | 5.070 | 222,500 | +0.07(+1.40%) |
Dec 07, 2006 | 5.050 | 5.070 | 4.870 | 5.000 | 374,800 | -0.08(-1.57%) |
Dec 06, 2006 | 4.740 | 5.110 | 4.740 | 5.080 | 1,344,900 | +0.32(+6.72%) |
Dec 05, 2006 | 4.720 | 4.780 | 4.640 | 4.760 | 632,200 | +0.07(+1.49%) |
Dec 04, 2006 | 4.560 | 4.750 | 4.560 | 4.690 | 639,000 | +0.15(+3.30%) |
Dec 01, 2006 | 4.500 | 4.630 | 4.480 | 4.540 | 309,200 | -0.02(-0.44%) |
Nov 30, 2006 | 4.530 | 4.650 | 4.530 | 4.560 | 399,900 | +0.06(+1.33%) |
Nov 29, 2006 | 4.350 | 4.520 | 4.350 | 4.500 | 403,100 | +0.15(+3.45%) |
Nov 28, 2006 | 4.330 | 4.400 | 4.300 | 4.350 | 223,100 | +0.02(+0.46%) |
Nov 27, 2006 | 4.310 | 4.400 | 4.280 | 4.330 | 290,500 | +0.00(+0.00%) |
Nov 24, 2006 | 4.290 | 4.390 | 4.270 | 4.330 | 722,700 | +0.01(+0.23%) |
Nov 22, 2006 | 4.350 | 4.350 | 4.260 | 4.320 | 63,300 | -0.02(-0.46%) |
Nov 21, 2006 | 4.370 | 4.390 | 4.290 | 4.340 | 209,100 | -0.02(-0.46%) |
Nov 20, 2006 | 4.290 | 4.390 | 4.170 | 4.360 | 3,729,500 | +0.08(+1.87%) |
Nov 17, 2006 | 4.250 | 4.320 | 4.150 | 4.280 | 192,800 | +0.03(+0.71%) |
Nov 16, 2006 | 4.380 | 4.400 | 4.160 | 4.250 | 395,700 | -0.07(-1.62%) |
Nov 15, 2006 | 4.310 | 4.430 | 4.260 | 4.320 | 928,800 | +0.02(+0.47%) |
Nov 14, 2006 | 4.230 | 4.320 | 4.200 | 4.300 | 730,800 | +0.14(+3.37%) |
Nov 13, 2006 | 4.030 | 4.180 | 4.000 | 4.160 | 171,600 | +0.13(+3.23%) |
Nov 10, 2006 | 4.180 | 4.190 | 3.970 | 4.030 | 375,400 | -0.16(-3.82%) |
Nov 09, 2006 | 4.230 | 4.230 | 4.140 | 4.190 | 2,032,300 | -0.01(-0.24%) |
Nov 08, 2006 | 4.120 | 4.250 | 4.120 | 4.200 | 188,900 | +0.04(+0.96%) |
Nov 07, 2006 | 4.170 | 4.240 | 4.130 | 4.160 | 238,900 | -0.03(-0.72%) |
Nov 06, 2006 | 4.200 | 4.230 | 4.150 | 4.190 | 188,500 | +0.05(+1.21%) |
Nov 03, 2006 | 4.170 | 4.260 | 4.100 | 4.140 | 72,500 | -0.01(-0.24%) |
Nov 02, 2006 | 4.040 | 4.370 | 4.030 | 4.150 | 215,500 | +0.06(+1.47%) |
Nov 01, 2006 | 4.290 | 4.300 | 3.990 | 4.090 | 186,400 | -0.19(-4.44%) |
Oct 31, 2006 | 4.370 | 4.370 | 4.260 | 4.280 | 140,500 | -0.05(-1.15%) |
Oct 30, 2006 | 4.150 | 4.370 | 4.150 | 4.330 | 125,500 | +0.17(+4.09%) |
Oct 27, 2006 | 4.310 | 4.360 | 4.160 | 4.160 | 513,000 | -0.15(-3.48%) |
Oct 26, 2006 | 4.300 | 4.380 | 4.280 | 4.310 | 2,523,400 | +0.10(+2.38%) |
Oct 25, 2006 | 4.200 | 4.250 | 4.090 | 4.210 | 99,700 | +0.02(+0.48%) |
Oct 24, 2006 | 4.310 | 4.320 | 4.170 | 4.190 | 91,200 | -0.12(-2.78%) |
Oct 23, 2006 | 4.350 | 4.410 | 4.280 | 4.310 | 177,600 | -0.04(-0.92%) |
Oct 20, 2006 | 4.450 | 4.450 | 4.320 | 4.350 | 122,100 | -0.03(-0.68%) |
Oct 19, 2006 | 4.250 | 4.470 | 4.240 | 4.380 | 191,600 | +0.13(+3.06%) |
Oct 18, 2006 | 4.250 | 4.300 | 4.200 | 4.250 | 92,000 | +0.03(+0.71%) |
Oct 17, 2006 | 4.340 | 4.340 | 4.200 | 4.220 | 84,200 | -0.13(-2.99%) |
Oct 16, 2006 | 4.270 | 4.350 | 4.250 | 4.350 | 147,900 | +0.11(+2.59%) |
Oct 13, 2006 | 4.250 | 4.280 | 4.200 | 4.240 | 129,800 | +0.01(+0.24%) |
Oct 12, 2006 | 4.200 | 4.300 | 4.140 | 4.230 | 213,000 | +0.08(+1.93%) |
Oct 11, 2006 | 4.100 | 4.240 | 4.050 | 4.150 | 126,400 | +0.05(+1.22%) |
Oct 10, 2006 | 4.120 | 4.130 | 4.040 | 4.100 | 90,800 | -0.01(-0.24%) |
Oct 09, 2006 | 4.220 | 4.260 | 4.030 | 4.110 | 140,000 | -0.10(-2.38%) |
Oct 06, 2006 | 4.170 | 4.260 | 4.150 | 4.210 | 60,400 | +0.01(+0.24%) |
Oct 05, 2006 | 4.180 | 4.230 | 4.160 | 4.200 | 146,300 | +0.02(+0.48%) |
Oct 04, 2006 | 3.970 | 4.200 | 3.950 | 4.180 | 158,200 | +0.21(+5.29%) |
Oct 03, 2006 | 4.010 | 4.060 | 3.950 | 3.970 | 114,000 | -0.06(-1.49%) |