Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.943 | 4.987 | 4.907 | 4.938 | 1,377,306 | +0.01(+0.21%) |
Dec 28, 2006 | 4.935 | 4.946 | 4.889 | 4.928 | 743,429 | -0.01(-0.16%) |
Dec 27, 2006 | 4.889 | 4.938 | 4.868 | 4.935 | 747,152 | +0.04(+0.90%) |
Dec 26, 2006 | 4.881 | 4.902 | 4.860 | 4.891 | 769,429 | +0.03(+0.64%) |
Dec 22, 2006 | 4.822 | 4.871 | 4.822 | 4.860 | 607,347 | +0.04(+0.80%) |
Dec 21, 2006 | 4.866 | 4.889 | 4.801 | 4.822 | 727,396 | -0.02(-0.32%) |
Dec 20, 2006 | 4.780 | 4.858 | 4.780 | 4.837 | 1,109,061 | +0.02(+0.38%) |
Dec 19, 2006 | 4.809 | 4.842 | 4.785 | 4.819 | 1,224,152 | -0.02(-0.32%) |
Dec 18, 2006 | 4.871 | 4.881 | 4.783 | 4.835 | 1,802,416 | -0.04(-0.74%) |
Dec 15, 2006 | 4.824 | 4.909 | 4.819 | 4.871 | 2,492,513 | +0.07(+1.51%) |
Dec 14, 2006 | 4.780 | 4.858 | 4.767 | 4.798 | 3,974,725 | -0.03(-0.64%) |
Dec 13, 2006 | 4.917 | 4.922 | 4.801 | 4.829 | 1,247,330 | -0.15(-3.06%) |
Dec 12, 2006 | 4.992 | 4.997 | 4.938 | 4.982 | 1,228,646 | -0.01(-0.16%) |
Dec 11, 2006 | 4.969 | 5.005 | 4.964 | 4.990 | 1,031,396 | +0.02(+0.36%) |
Dec 08, 2006 | 4.959 | 4.990 | 4.922 | 4.971 | 916,378 | +0.02(+0.47%) |
Dec 07, 2006 | 4.938 | 4.979 | 4.909 | 4.948 | 949,881 | +0.02(+0.37%) |
Dec 06, 2006 | 4.951 | 4.959 | 4.904 | 4.930 | 1,175,165 | -0.02(-0.37%) |
Dec 05, 2006 | 4.912 | 4.953 | 4.897 | 4.948 | 1,491,898 | +0.04(+0.79%) |
Dec 04, 2006 | 4.881 | 4.920 | 4.866 | 4.909 | 1,368,293 | +0.05(+0.96%) |
Dec 01, 2006 | 4.891 | 4.891 | 4.773 | 4.863 | 1,637,749 | -0.00(-0.05%) |
Nov 30, 2006 | 4.876 | 4.878 | 4.809 | 4.866 | 1,320,850 | +0.01(+0.16%) |
Nov 29, 2006 | 4.858 | 4.884 | 4.814 | 4.858 | 1,310,075 | +0.04(+0.75%) |
Nov 28, 2006 | 4.819 | 4.863 | 4.780 | 4.822 | 872,182 | -0.00(-0.05%) |
Nov 27, 2006 | 4.897 | 4.920 | 4.785 | 4.824 | 1,211,613 | -0.08(-1.63%) |
Nov 24, 2006 | 4.909 | 4.930 | 4.897 | 4.904 | 2,364,480 | -0.01(-0.21%) |
Nov 22, 2006 | 4.925 | 4.935 | 4.881 | 4.915 | 706,997 | +0.01(+0.21%) |
Nov 21, 2006 | 4.922 | 4.922 | 4.884 | 4.904 | 749,161 | -0.01(-0.11%) |
Nov 20, 2006 | 4.884 | 4.928 | 4.863 | 4.909 | 798,694 | +0.03(+0.53%) |
Nov 17, 2006 | 4.881 | 4.902 | 4.845 | 4.884 | 845,491 | +0.01(+0.16%) |
Nov 16, 2006 | 4.884 | 4.909 | 4.840 | 4.876 | 1,305,373 | -0.00(-0.05%) |
Nov 15, 2006 | 4.804 | 4.884 | 4.796 | 4.878 | 1,214,268 | +0.09(+1.83%) |
Nov 14, 2006 | 4.783 | 4.822 | 4.731 | 4.791 | 1,329,511 | +0.01(+0.16%) |
Nov 13, 2006 | 4.785 | 4.788 | 4.721 | 4.783 | 1,444,966 | +0.02(+0.33%) |
Nov 10, 2006 | 4.742 | 4.778 | 4.713 | 4.767 | 931,518 | +0.03(+0.71%) |
Nov 09, 2006 | 4.780 | 4.780 | 4.703 | 4.734 | 1,426,432 | -0.03(-0.70%) |
Nov 08, 2006 | 4.752 | 4.785 | 4.726 | 4.767 | 1,026,563 | +0.02(+0.33%) |
Nov 07, 2006 | 4.767 | 4.788 | 4.729 | 4.752 | 1,406,219 | -0.01(-0.27%) |
Nov 06, 2006 | 4.760 | 4.809 | 4.726 | 4.765 | 1,243,522 | +0.04(+0.82%) |
Nov 03, 2006 | 4.729 | 4.760 | 4.700 | 4.726 | 930,589 | +0.03(+0.66%) |
Nov 02, 2006 | 4.729 | 4.747 | 4.638 | 4.695 | 1,631,352 | -0.03(-0.71%) |
Nov 01, 2006 | 4.806 | 4.824 | 4.690 | 4.729 | 1,720,777 | -0.06(-1.24%) |
Oct 31, 2006 | 4.798 | 4.809 | 4.751 | 4.788 | 1,336,589 | -0.02(-0.43%) |
Oct 30, 2006 | 4.734 | 4.832 | 4.729 | 4.809 | 1,176,760 | +0.08(+1.64%) |
Oct 27, 2006 | 4.801 | 4.804 | 4.718 | 4.731 | 922,377 | -0.06(-1.35%) |
Oct 26, 2006 | 4.754 | 4.804 | 4.711 | 4.796 | 1,370,142 | +0.05(+1.09%) |
Oct 25, 2006 | 4.677 | 4.754 | 4.672 | 4.744 | 970,753 | +0.05(+0.99%) |
Oct 24, 2006 | 4.700 | 4.716 | 4.664 | 4.698 | 903,298 | +0.00(+0.00%) |
Oct 23, 2006 | 4.672 | 4.716 | 4.651 | 4.698 | 5,344,423 | +0.04(+0.78%) |
Oct 20, 2006 | 4.690 | 4.711 | 4.643 | 4.661 | 1,100,291 | -0.01(-0.17%) |
Oct 19, 2006 | 4.643 | 4.705 | 4.628 | 4.669 | 905,349 | +0.03(+0.72%) |
Oct 18, 2006 | 4.687 | 4.729 | 4.625 | 4.636 | 945,071 | -0.02(-0.50%) |
Oct 17, 2006 | 4.669 | 4.695 | 4.594 | 4.659 | 1,607,926 | -0.07(-1.42%) |
Oct 16, 2006 | 4.687 | 4.747 | 4.667 | 4.726 | 1,302,355 | +0.05(+1.16%) |
Oct 13, 2006 | 4.667 | 4.708 | 4.643 | 4.672 | 914,738 | +0.02(+0.33%) |
Oct 12, 2006 | 4.628 | 4.674 | 4.628 | 4.656 | 1,419,343 | +0.03(+0.67%) |
Oct 11, 2006 | 4.612 | 4.649 | 4.587 | 4.625 | 1,128,794 | -0.01(-0.11%) |
Oct 10, 2006 | 4.649 | 4.661 | 4.610 | 4.630 | 1,450,109 | -0.01(-0.11%) |
Oct 09, 2006 | 4.641 | 4.667 | 4.581 | 4.636 | 943,407 | +0.01(+0.11%) |
Oct 06, 2006 | 4.638 | 4.656 | 4.602 | 4.630 | 1,369,535 | -0.01(-0.17%) |
Oct 05, 2006 | 4.599 | 4.638 | 4.537 | 4.638 | 1,379,883 | +0.04(+0.79%) |
Oct 04, 2006 | 4.522 | 4.605 | 4.509 | 4.602 | 1,658,129 | +0.08(+1.71%) |
Oct 03, 2006 | 4.499 | 4.548 | 4.488 | 4.524 | 1,534,871 | +0.03(+0.69%) |