Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.939 | 4.983 | 4.903 | 4.934 | 1,378,525 | +0.01(+0.21%) |
Dec 28, 2006 | 4.931 | 4.941 | 4.885 | 4.923 | 744,087 | -0.01(-0.16%) |
Dec 27, 2006 | 4.885 | 4.934 | 4.864 | 4.931 | 747,814 | +0.04(+0.90%) |
Dec 26, 2006 | 4.877 | 4.897 | 4.856 | 4.887 | 770,109 | +0.03(+0.64%) |
Dec 22, 2006 | 4.817 | 4.866 | 4.817 | 4.856 | 607,884 | +0.04(+0.80%) |
Dec 21, 2006 | 4.861 | 4.885 | 4.797 | 4.817 | 728,039 | -0.02(-0.32%) |
Dec 20, 2006 | 4.776 | 4.854 | 4.776 | 4.833 | 1,110,042 | +0.02(+0.38%) |
Dec 19, 2006 | 4.804 | 4.838 | 4.781 | 4.815 | 1,225,236 | -0.02(-0.32%) |
Dec 18, 2006 | 4.866 | 4.877 | 4.779 | 4.830 | 1,804,011 | -0.04(-0.74%) |
Dec 15, 2006 | 4.820 | 4.905 | 4.815 | 4.866 | 2,494,718 | +0.07(+1.51%) |
Dec 14, 2006 | 4.776 | 4.854 | 4.763 | 4.794 | 3,978,242 | -0.03(-0.64%) |
Dec 13, 2006 | 4.913 | 4.918 | 4.797 | 4.825 | 1,248,434 | -0.15(-3.06%) |
Dec 12, 2006 | 4.988 | 4.993 | 4.934 | 4.977 | 1,229,733 | -0.01(-0.16%) |
Dec 11, 2006 | 4.965 | 5.001 | 4.959 | 4.985 | 1,032,309 | +0.02(+0.36%) |
Dec 08, 2006 | 4.954 | 4.985 | 4.918 | 4.967 | 917,189 | +0.02(+0.47%) |
Dec 07, 2006 | 4.934 | 4.975 | 4.905 | 4.944 | 950,722 | +0.02(+0.37%) |
Dec 06, 2006 | 4.946 | 4.954 | 4.900 | 4.926 | 1,176,205 | -0.02(-0.37%) |
Dec 05, 2006 | 4.908 | 4.949 | 4.892 | 4.944 | 1,493,218 | +0.04(+0.79%) |
Dec 04, 2006 | 4.877 | 4.915 | 4.861 | 4.905 | 1,369,503 | +0.05(+0.96%) |
Dec 01, 2006 | 4.887 | 4.887 | 4.768 | 4.859 | 1,639,198 | -0.00(-0.05%) |
Nov 30, 2006 | 4.872 | 4.874 | 4.804 | 4.861 | 1,322,018 | +0.01(+0.16%) |
Nov 29, 2006 | 4.854 | 4.879 | 4.810 | 4.854 | 1,311,235 | +0.04(+0.75%) |
Nov 28, 2006 | 4.815 | 4.859 | 4.776 | 4.817 | 872,954 | -0.00(-0.05%) |
Nov 27, 2006 | 4.892 | 4.915 | 4.781 | 4.820 | 1,212,685 | -0.08(-1.63%) |
Nov 24, 2006 | 4.905 | 4.926 | 4.892 | 4.900 | 2,366,572 | -0.01(-0.21%) |
Nov 22, 2006 | 4.921 | 4.931 | 4.877 | 4.910 | 707,622 | +0.01(+0.21%) |
Nov 21, 2006 | 4.918 | 4.918 | 4.879 | 4.900 | 749,824 | -0.01(-0.11%) |
Nov 20, 2006 | 4.879 | 4.923 | 4.859 | 4.905 | 799,401 | +0.03(+0.53%) |
Nov 17, 2006 | 4.877 | 4.897 | 4.841 | 4.879 | 846,239 | +0.01(+0.16%) |
Nov 16, 2006 | 4.879 | 4.905 | 4.835 | 4.872 | 1,306,528 | -0.00(-0.05%) |
Nov 15, 2006 | 4.799 | 4.879 | 4.792 | 4.874 | 1,215,343 | +0.09(+1.83%) |
Nov 14, 2006 | 4.779 | 4.817 | 4.727 | 4.786 | 1,330,687 | +0.01(+0.16%) |
Nov 13, 2006 | 4.781 | 4.784 | 4.717 | 4.779 | 1,446,245 | +0.02(+0.33%) |
Nov 10, 2006 | 4.737 | 4.773 | 4.709 | 4.763 | 932,342 | +0.03(+0.71%) |
Nov 09, 2006 | 4.776 | 4.776 | 4.699 | 4.730 | 1,427,695 | -0.03(-0.70%) |
Nov 08, 2006 | 4.748 | 4.781 | 4.722 | 4.763 | 1,027,471 | +0.02(+0.33%) |
Nov 07, 2006 | 4.763 | 4.784 | 4.724 | 4.748 | 1,407,463 | -0.01(-0.27%) |
Nov 06, 2006 | 4.755 | 4.804 | 4.722 | 4.761 | 1,244,622 | +0.04(+0.82%) |
Nov 03, 2006 | 4.724 | 4.755 | 4.696 | 4.722 | 931,413 | +0.03(+0.66%) |
Nov 02, 2006 | 4.724 | 4.743 | 4.634 | 4.691 | 1,632,795 | -0.03(-0.71%) |
Nov 01, 2006 | 4.802 | 4.820 | 4.686 | 4.724 | 1,722,300 | -0.06(-1.24%) |
Oct 31, 2006 | 4.794 | 4.804 | 4.746 | 4.784 | 1,337,772 | -0.02(-0.43%) |
Oct 30, 2006 | 4.730 | 4.828 | 4.724 | 4.804 | 1,177,801 | +0.08(+1.64%) |
Oct 27, 2006 | 4.797 | 4.799 | 4.714 | 4.727 | 923,193 | -0.06(-1.35%) |
Oct 26, 2006 | 4.750 | 4.799 | 4.706 | 4.792 | 1,371,355 | +0.05(+1.09%) |
Oct 25, 2006 | 4.673 | 4.750 | 4.668 | 4.740 | 971,612 | +0.05(+0.99%) |
Oct 24, 2006 | 4.696 | 4.712 | 4.660 | 4.693 | 904,097 | +0.00(+0.00%) |
Oct 23, 2006 | 4.668 | 4.712 | 4.647 | 4.693 | 5,349,152 | +0.04(+0.78%) |
Oct 20, 2006 | 4.686 | 4.707 | 4.639 | 4.657 | 1,101,265 | -0.01(-0.17%) |
Oct 19, 2006 | 4.639 | 4.701 | 4.624 | 4.665 | 906,150 | +0.03(+0.72%) |
Oct 18, 2006 | 4.683 | 4.724 | 4.621 | 4.631 | 945,907 | -0.02(-0.50%) |
Oct 17, 2006 | 4.665 | 4.691 | 4.590 | 4.655 | 1,609,349 | -0.07(-1.42%) |
Oct 16, 2006 | 4.683 | 4.743 | 4.662 | 4.722 | 1,303,507 | +0.05(+1.16%) |
Oct 13, 2006 | 4.662 | 4.704 | 4.639 | 4.668 | 915,547 | +0.02(+0.33%) |
Oct 12, 2006 | 4.624 | 4.670 | 4.624 | 4.652 | 1,420,598 | +0.03(+0.67%) |
Oct 11, 2006 | 4.608 | 4.644 | 4.582 | 4.621 | 1,129,793 | -0.01(-0.11%) |
Oct 10, 2006 | 4.644 | 4.657 | 4.606 | 4.626 | 1,451,393 | -0.01(-0.11%) |
Oct 09, 2006 | 4.637 | 4.662 | 4.577 | 4.631 | 944,242 | +0.01(+0.11%) |
Oct 06, 2006 | 4.634 | 4.652 | 4.598 | 4.626 | 1,370,747 | -0.01(-0.17%) |
Oct 05, 2006 | 4.595 | 4.634 | 4.533 | 4.634 | 1,381,104 | +0.04(+0.79%) |
Oct 04, 2006 | 4.518 | 4.601 | 4.505 | 4.598 | 1,659,596 | +0.08(+1.71%) |
Oct 03, 2006 | 4.495 | 4.544 | 4.484 | 4.520 | 1,536,230 | +0.03(+0.69%) |