Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.976 | 5.988 | 5.863 | 5.878 | 1,950,242 | -0.13(-2.14%) |
Dec 28, 2006 | 6.037 | 6.037 | 5.942 | 6.007 | 1,239,105 | -0.06(-0.93%) |
Dec 27, 2006 | 5.988 | 6.086 | 5.988 | 6.063 | 1,043,912 | +0.08(+1.33%) |
Dec 26, 2006 | 5.969 | 6.003 | 5.942 | 5.984 | 1,224,663 | -0.00(-0.06%) |
Dec 22, 2006 | 6.022 | 6.033 | 5.957 | 5.988 | 1,517,469 | -0.04(-0.69%) |
Dec 21, 2006 | 6.025 | 6.075 | 5.995 | 6.029 | 4,505,368 | +0.01(+0.13%) |
Dec 20, 2006 | 5.957 | 6.044 | 5.939 | 6.022 | 2,002,359 | +0.06(+0.95%) |
Dec 19, 2006 | 5.976 | 6.014 | 5.920 | 5.965 | 3,396,112 | -0.04(-0.69%) |
Dec 18, 2006 | 6.014 | 6.056 | 6.003 | 6.007 | 3,492,621 | -0.02(-0.25%) |
Dec 15, 2006 | 6.078 | 6.090 | 6.018 | 6.022 | 3,390,886 | -0.03(-0.44%) |
Dec 14, 2006 | 6.037 | 6.067 | 6.003 | 6.048 | 2,073,111 | +0.05(+0.76%) |
Dec 13, 2006 | 5.976 | 6.029 | 5.908 | 6.003 | 3,598,569 | -0.11(-1.79%) |
Dec 12, 2006 | 6.188 | 6.218 | 6.101 | 6.112 | 2,224,463 | -0.06(-1.04%) |
Dec 11, 2006 | 6.075 | 6.199 | 6.075 | 6.177 | 2,242,897 | +0.06(+0.99%) |
Dec 08, 2006 | 6.135 | 6.143 | 6.075 | 6.116 | 2,075,178 | -0.01(-0.12%) |
Dec 07, 2006 | 6.127 | 6.207 | 6.112 | 6.124 | 2,474,791 | -0.02(-0.31%) |
Dec 06, 2006 | 6.229 | 6.229 | 6.131 | 6.143 | 2,390,623 | -0.09(-1.39%) |
Dec 05, 2006 | 6.267 | 6.313 | 6.207 | 6.229 | 4,003,878 | -0.17(-2.66%) |
Dec 04, 2006 | 6.309 | 6.415 | 6.309 | 6.399 | 1,892,288 | +0.06(+0.95%) |
Dec 01, 2006 | 6.297 | 6.365 | 6.214 | 6.339 | 2,077,193 | +0.08(+1.33%) |
Nov 30, 2006 | 6.199 | 6.320 | 6.199 | 6.256 | 2,209,554 | +0.03(+0.55%) |
Nov 29, 2006 | 6.173 | 6.256 | 6.173 | 6.222 | 1,361,140 | +0.03(+0.55%) |
Nov 28, 2006 | 6.226 | 6.260 | 6.139 | 6.188 | 2,180,301 | -0.04(-0.67%) |
Nov 27, 2006 | 6.377 | 6.422 | 6.226 | 6.229 | 1,598,132 | -0.15(-2.31%) |
Nov 24, 2006 | 6.358 | 6.392 | 6.335 | 6.377 | 409,054 | -0.00(-0.06%) |
Nov 22, 2006 | 6.381 | 6.407 | 6.354 | 6.381 | 1,040,674 | -0.01(-0.12%) |
Nov 21, 2006 | 6.381 | 6.399 | 6.331 | 6.388 | 2,270,756 | -0.01(-0.12%) |
Nov 20, 2006 | 6.456 | 6.467 | 6.365 | 6.396 | 1,731,214 | -0.10(-1.51%) |
Nov 17, 2006 | 6.535 | 6.535 | 6.430 | 6.494 | 1,630,533 | -0.06(-0.92%) |
Nov 16, 2006 | 6.551 | 6.596 | 6.460 | 6.554 | 1,406,427 | +0.00(+0.06%) |
Nov 15, 2006 | 6.490 | 6.596 | 6.433 | 6.551 | 3,008,361 | +0.04(+0.64%) |
Nov 14, 2006 | 6.384 | 6.509 | 6.309 | 6.509 | 2,355,106 | +0.15(+2.32%) |
Nov 13, 2006 | 6.354 | 6.381 | 6.275 | 6.362 | 1,845,789 | -0.01(-0.18%) |
Nov 10, 2006 | 6.222 | 6.388 | 6.116 | 6.373 | 2,551,867 | +0.20(+3.24%) |
Nov 09, 2006 | 6.207 | 6.207 | 6.109 | 6.173 | 1,806,281 | +0.05(+0.80%) |
Nov 08, 2006 | 6.109 | 6.161 | 6.067 | 6.124 | 1,663,431 | -0.02(-0.37%) |
Nov 07, 2006 | 6.067 | 6.177 | 6.067 | 6.146 | 1,935,185 | +0.06(+0.99%) |
Nov 06, 2006 | 6.071 | 6.120 | 6.052 | 6.086 | 2,269,006 | +0.03(+0.50%) |
Nov 03, 2006 | 6.014 | 6.124 | 6.003 | 6.056 | 3,254,626 | +0.08(+1.33%) |
Nov 02, 2006 | 5.957 | 6.007 | 5.855 | 5.976 | 2,726,405 | +0.00(+0.06%) |
Nov 01, 2006 | 6.041 | 6.082 | 5.923 | 5.973 | 2,499,716 | -0.04(-0.63%) |
Oct 31, 2006 | 5.973 | 6.033 | 5.886 | 6.010 | 3,721,428 | +0.08(+1.27%) |
Oct 30, 2006 | 5.923 | 6.003 | 5.889 | 5.935 | 2,754,915 | -0.03(-0.44%) |
Oct 27, 2006 | 5.882 | 6.037 | 5.855 | 5.961 | 5,156,606 | +0.05(+0.77%) |
Oct 26, 2006 | 5.837 | 6.003 | 5.837 | 5.916 | 3,180,361 | +0.08(+1.36%) |
Oct 25, 2006 | 5.859 | 5.878 | 5.795 | 5.837 | 3,011,546 | +0.01(+0.13%) |
Oct 24, 2006 | 5.701 | 6.003 | 5.693 | 5.829 | 5,508,361 | +0.25(+4.54%) |
Oct 23, 2006 | 5.398 | 5.629 | 5.391 | 5.576 | 4,494,150 | +0.16(+3.00%) |
Oct 20, 2006 | 5.402 | 5.478 | 5.357 | 5.413 | 4,257,650 | +0.03(+0.63%) |
Oct 19, 2006 | 5.455 | 5.515 | 5.323 | 5.379 | 5,146,510 | -0.06(-1.11%) |
Oct 18, 2006 | 5.436 | 5.531 | 5.402 | 5.440 | 2,765,101 | +0.03(+0.63%) |
Oct 17, 2006 | 5.383 | 5.432 | 5.361 | 5.406 | 2,733,868 | +0.02(+0.42%) |
Oct 16, 2006 | 5.376 | 5.387 | 5.349 | 5.383 | 1,707,448 | +0.02(+0.35%) |
Oct 13, 2006 | 5.383 | 5.417 | 5.345 | 5.364 | 2,622,911 | -0.03(-0.63%) |
Oct 12, 2006 | 5.364 | 5.406 | 5.357 | 5.398 | 3,361,342 | +0.06(+1.20%) |
Oct 11, 2006 | 5.398 | 5.425 | 5.300 | 5.334 | 2,138,474 | -0.06(-1.19%) |
Oct 10, 2006 | 5.391 | 5.436 | 5.338 | 5.398 | 2,209,748 | -0.00(-0.07%) |
Oct 09, 2006 | 5.387 | 5.421 | 5.357 | 5.402 | 1,589,407 | -0.00(-0.07%) |
Oct 06, 2006 | 5.368 | 5.432 | 5.361 | 5.406 | 2,821,106 | +0.01(+0.14%) |
Oct 05, 2006 | 5.345 | 5.429 | 5.300 | 5.398 | 2,954,479 | +0.07(+1.28%) |
Oct 04, 2006 | 5.304 | 5.338 | 5.247 | 5.330 | 2,288,979 | -0.01(-0.21%) |
Oct 03, 2006 | 5.395 | 5.395 | 5.338 | 5.342 | 2,173,154 | -0.05(-0.91%) |