Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.855 | 5.884 | 5.835 | 5.853 | 2,492,287 | +0.00(+0.03%) |
Dec 28, 2006 | 5.839 | 5.858 | 5.831 | 5.851 | 1,757,077 | +0.02(+0.42%) |
Dec 27, 2006 | 5.833 | 5.866 | 5.807 | 5.827 | 1,911,545 | +0.01(+0.17%) |
Dec 26, 2006 | 5.817 | 5.868 | 5.787 | 5.817 | 1,677,862 | +0.00(+0.07%) |
Dec 22, 2006 | 5.787 | 5.845 | 5.787 | 5.813 | 1,568,942 | +0.03(+0.45%) |
Dec 21, 2006 | 5.860 | 5.878 | 5.771 | 5.787 | 2,917,075 | -0.09(-1.55%) |
Dec 20, 2006 | 5.888 | 5.904 | 5.858 | 5.878 | 2,206,619 | +0.00(+0.00%) |
Dec 19, 2006 | 5.940 | 5.973 | 5.866 | 5.878 | 4,171,140 | -0.06(-1.09%) |
Dec 18, 2006 | 5.999 | 6.029 | 5.920 | 5.942 | 1,767,474 | -0.05(-0.78%) |
Dec 15, 2006 | 6.051 | 6.055 | 5.979 | 5.989 | 2,551,698 | -0.03(-0.50%) |
Dec 14, 2006 | 5.999 | 6.031 | 5.958 | 6.019 | 2,123,444 | +0.03(+0.51%) |
Dec 13, 2006 | 5.958 | 6.055 | 5.938 | 5.989 | 3,249,281 | +0.06(+0.99%) |
Dec 12, 2006 | 5.914 | 5.956 | 5.896 | 5.930 | 2,115,523 | +0.05(+0.82%) |
Dec 11, 2006 | 5.868 | 5.904 | 5.858 | 5.882 | 1,832,331 | +0.04(+0.76%) |
Dec 08, 2006 | 5.860 | 5.920 | 5.831 | 5.837 | 1,906,099 | -0.02(-0.38%) |
Dec 07, 2006 | 5.904 | 5.958 | 5.860 | 5.860 | 2,341,284 | -0.02(-0.31%) |
Dec 06, 2006 | 5.855 | 5.981 | 5.855 | 5.878 | 3,939,437 | +0.07(+1.15%) |
Dec 05, 2006 | 5.797 | 5.837 | 5.722 | 5.811 | 2,258,604 | +0.03(+0.45%) |
Dec 04, 2006 | 5.748 | 5.787 | 5.718 | 5.785 | 1,716,479 | +0.04(+0.63%) |
Dec 01, 2006 | 5.688 | 5.748 | 5.674 | 5.748 | 1,697,171 | +0.04(+0.64%) |
Nov 30, 2006 | 5.746 | 5.750 | 5.690 | 5.712 | 1,979,373 | -0.03(-0.53%) |
Nov 29, 2006 | 5.706 | 5.767 | 5.702 | 5.742 | 1,951,648 | +0.03(+0.46%) |
Nov 28, 2006 | 5.736 | 5.757 | 5.706 | 5.716 | 1,851,144 | +0.02(+0.28%) |
Nov 27, 2006 | 5.746 | 5.757 | 5.678 | 5.700 | 1,462,993 | -0.05(-0.88%) |
Nov 24, 2006 | 5.726 | 5.755 | 5.708 | 5.750 | 563,413 | +0.04(+0.78%) |
Nov 22, 2006 | 5.712 | 5.736 | 5.658 | 5.706 | 1,444,675 | -0.01(-0.11%) |
Nov 21, 2006 | 5.716 | 5.736 | 5.696 | 5.712 | 1,207,031 | +0.00(+0.07%) |
Nov 20, 2006 | 5.712 | 5.726 | 5.680 | 5.708 | 1,444,180 | -0.00(-0.07%) |
Nov 17, 2006 | 5.676 | 5.726 | 5.658 | 5.712 | 2,128,890 | +0.01(+0.21%) |
Nov 16, 2006 | 5.688 | 5.734 | 5.658 | 5.700 | 2,313,559 | +0.01(+0.21%) |
Nov 15, 2006 | 5.692 | 5.734 | 5.676 | 5.688 | 2,059,082 | -0.02(-0.39%) |
Nov 14, 2006 | 5.678 | 5.726 | 5.678 | 5.710 | 2,607,643 | +0.03(+0.57%) |
Nov 13, 2006 | 5.674 | 5.686 | 5.629 | 5.678 | 1,914,021 | +0.02(+0.39%) |
Nov 10, 2006 | 5.623 | 5.676 | 5.599 | 5.656 | 2,642,299 | -0.01(-0.11%) |
Nov 09, 2006 | 5.656 | 5.686 | 5.595 | 5.662 | 2,515,061 | +0.05(+0.83%) |
Nov 08, 2006 | 5.565 | 5.633 | 5.555 | 5.615 | 1,973,927 | +0.05(+0.91%) |
Nov 07, 2006 | 5.581 | 5.656 | 5.555 | 5.565 | 2,155,130 | -0.03(-0.47%) |
Nov 06, 2006 | 5.593 | 5.641 | 5.520 | 5.591 | 2,592,295 | -0.00(-0.07%) |
Nov 03, 2006 | 5.664 | 5.666 | 5.567 | 5.595 | 3,013,618 | +0.04(+0.76%) |
Nov 02, 2006 | 5.551 | 5.625 | 5.520 | 5.553 | 2,688,838 | +0.01(+0.15%) |
Nov 01, 2006 | 5.516 | 5.555 | 5.490 | 5.544 | 2,411,092 | -0.01(-0.11%) |
Oct 31, 2006 | 5.468 | 5.551 | 5.464 | 5.551 | 2,328,412 | +0.04(+0.77%) |
Oct 30, 2006 | 5.563 | 5.605 | 5.494 | 5.508 | 2,640,814 | -0.05(-0.98%) |
Oct 27, 2006 | 5.601 | 5.621 | 5.542 | 5.563 | 2,154,635 | -0.12(-2.13%) |
Oct 26, 2006 | 5.696 | 5.726 | 5.658 | 5.684 | 2,578,433 | -0.01(-0.21%) |
Oct 25, 2006 | 5.686 | 5.704 | 5.516 | 5.696 | 3,154,718 | +0.03(+0.53%) |
Oct 24, 2006 | 5.686 | 5.765 | 5.607 | 5.666 | 2,904,202 | +0.00(+0.00%) |
Oct 23, 2006 | 5.651 | 5.672 | 5.605 | 5.666 | 2,477,434 | +0.03(+0.47%) |
Oct 20, 2006 | 5.654 | 5.656 | 5.615 | 5.639 | 1,496,659 | -0.00(-0.04%) |
Oct 19, 2006 | 5.599 | 5.656 | 5.577 | 5.641 | 1,657,069 | +0.05(+0.98%) |
Oct 18, 2006 | 5.654 | 5.654 | 5.579 | 5.587 | 3,002,230 | -0.04(-0.65%) |
Oct 17, 2006 | 5.577 | 5.641 | 5.575 | 5.623 | 4,280,060 | +0.05(+0.83%) |
Oct 16, 2006 | 5.561 | 5.597 | 5.526 | 5.577 | 2,819,542 | +0.02(+0.44%) |
Oct 13, 2006 | 5.441 | 5.555 | 5.436 | 5.553 | 3,777,048 | +0.12(+2.12%) |
Oct 12, 2006 | 5.381 | 5.449 | 5.377 | 5.437 | 2,714,088 | +0.06(+1.17%) |
Oct 11, 2006 | 5.401 | 5.401 | 5.359 | 5.375 | 1,743,709 | -0.01(-0.22%) |
Oct 10, 2006 | 5.357 | 5.399 | 5.357 | 5.387 | 1,683,308 | +0.01(+0.23%) |
Oct 09, 2006 | 5.391 | 5.399 | 5.353 | 5.375 | 1,743,709 | +0.00(+0.00%) |
Oct 06, 2006 | 5.393 | 5.401 | 5.318 | 5.375 | 2,199,193 | -0.02(-0.30%) |
Oct 05, 2006 | 5.344 | 5.403 | 5.342 | 5.391 | 2,195,727 | +0.05(+1.02%) |
Oct 04, 2006 | 5.302 | 5.342 | 5.262 | 5.336 | 2,535,855 | +0.01(+0.27%) |
Oct 03, 2006 | 5.367 | 5.395 | 5.312 | 5.322 | 2,310,093 | -0.06(-1.09%) |